Shares Magazine
141.00p+9.50 (+7.22%)02 May 2025, 16:35
Motorpoint Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 134.00p | 141.00p | 129.50p | 141.00p | 206,132 |
| May 1, 2025 | 135.50p | 135.50p | 130.00p | 131.50p | 68,708 |
| Apr 30, 2025 | 139.50p | 139.75p | 136.00p | 138.00p | 276,399 |
| Apr 29, 2025 | 143.50p | 143.50p | 139.00p | 142.00p | 31,054 |
| Apr 28, 2025 | 142.00p | 143.50p | 140.00p | 143.50p | 60,736 |
| Apr 25, 2025 | 145.50p | 145.50p | 142.24p | 143.50p | 126,413 |
| Apr 24, 2025 | 138.50p | 146.12p | 137.50p | 143.00p | 79,131 |
| Apr 23, 2025 | 132.00p | 139.00p | 130.00p | 137.00p | 37,815 |
| Apr 22, 2025 | 126.50p | 131.50p | 126.50p | 130.00p | 46,264 |
| Apr 17, 2025 | 128.00p | 128.00p | 127.00p | 128.00p | 15,671 |
| Apr 16, 2025 | 128.50p | 128.50p | 126.00p | 129.00p | 52,669 |
| Apr 15, 2025 | 123.46p | 123.46p | 123.46p | 125.25p | 1,021 |
| Apr 14, 2025 | 127.00p | 128.50p | 125.50p | 127.00p | 41,846 |
| Apr 11, 2025 | 125.00p | 131.00p | 125.00p | 125.00p | 74,634 |
| Apr 10, 2025 | 131.00p | 131.00p | 127.50p | 127.50p | 34,053 |
| Apr 9, 2025 | 127.00p | 127.25p | 124.50p | 126.50p | 172,141 |
| Apr 8, 2025 | 123.00p | 127.68p | 123.00p | 126.00p | 72,074 |
| Apr 7, 2025 | 130.00p | 130.00p | 123.50p | 125.00p | 165,521 |
| Apr 4, 2025 | 129.00p | 133.00p | 126.50p | 130.00p | 69,424 |
| Apr 3, 2025 | 128.00p | 129.00p | 126.00p | 129.00p | 29,711 |
| Apr 2, 2025 | 126.92p | 128.00p | 125.00p | 126.50p | 399 |
| Apr 1, 2025 | 127.00p | 127.00p | 127.00p | 127.00p | 21,984 |
| Mar 31, 2025 | 125.74p | 125.74p | 124.27p | 125.25p | 2,144 |
| Mar 28, 2025 | 126.50p | 128.00p | 124.50p | 126.25p | 51,178 |
| Mar 27, 2025 | 124.20p | 124.20p | 124.20p | 126.00p | 68 |
| Mar 25, 2025 | 128.00p | 128.00p | 125.00p | 127.00p | 14,120 |
| Mar 24, 2025 | 126.00p | 128.00p | 124.52p | 126.00p | 1,539 |
| Mar 21, 2025 | 124.00p | 128.00p | 124.00p | 124.00p | 2,051 |
| Mar 20, 2025 | 123.00p | 128.00p | 123.00p | 127.00p | 20,710 |
| Mar 19, 2025 | 126.50p | 127.00p | 123.00p | 127.00p | 48,840 |
| Mar 18, 2025 | 122.50p | 127.00p | 122.50p | 125.00p | 19 |
| Mar 17, 2025 | 128.00p | 128.00p | 123.00p | 123.00p | 1,234 |
| Mar 14, 2025 | 126.50p | 126.50p | 126.25p | 126.50p | 11 |
| Mar 13, 2025 | 125.00p | 126.00p | 121.50p | 125.00p | 81,500 |
| Mar 12, 2025 | 122.50p | 125.00p | 122.00p | 123.00p | 48,482 |
| Mar 11, 2025 | 123.00p | 126.00p | 121.96p | 124.00p | 113,619 |
| Mar 10, 2025 | 126.00p | 126.00p | 126.00p | 125.25p | 300 |
| Mar 7, 2025 | 123.00p | 125.50p | 123.00p | 124.50p | 9,681 |
| Mar 6, 2025 | 125.00p | 125.00p | 124.00p | 125.00p | 42,182 |
| Mar 5, 2025 | 125.00p | 125.50p | 122.00p | 123.50p | 78,294 |
| Mar 4, 2025 | 123.50p | 127.00p | 121.50p | 122.00p | 46,678 |
| Mar 3, 2025 | 127.00p | 127.00p | 124.00p | 125.00p | 81,190 |
| Feb 28, 2025 | 127.00p | 127.00p | 122.50p | 127.00p | 55,101 |
| Feb 27, 2025 | 127.00p | 127.00p | 122.76p | 127.00p | 472 |
| Feb 26, 2025 | 127.50p | 127.50p | 127.50p | 126.25p | 31 |
| Feb 25, 2025 | 125.00p | 126.00p | 124.42p | 126.00p | 28,229 |
| Feb 24, 2025 | 126.00p | 128.00p | 126.00p | 128.00p | 6,980 |
| Feb 21, 2025 | 124.00p | 126.00p | 122.00p | 124.00p | 3,952 |
| Feb 20, 2025 | 124.00p | 124.00p | 123.23p | 124.00p | 21,115 |
| Feb 19, 2025 | 124.00p | 126.00p | 123.00p | 124.50p | 37,043 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.