B.P. Marsh & Partners PLC (AIM:BPM)
London · Delayed Price · Currency is GBP · Price in GBX 645.00
-1.00 (-0.15%)
Feb 12, 2026, 9:06 AM GMT
B.P. Marsh & Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 657.15 | 664.00 | 642.00 | 646.00 | 646.00 | -2.12% | 70,703 |
| Feb 10, 2026 | 656.40 | 664.00 | 656.00 | 660.00 | 660.00 | 0.61% | 12,434 |
| Feb 9, 2026 | 660.00 | 659.78 | 656.00 | 656.00 | 656.00 | -0.61% | 15,430 |
| Feb 6, 2026 | 660.00 | 664.00 | 656.00 | 660.00 | 660.00 | -0.30% | 34,848 |
| Feb 5, 2026 | 667.00 | 667.00 | 656.00 | 662.00 | 662.00 | -1.05% | 50,523 |
| Feb 4, 2026 | 670.00 | 674.00 | 664.00 | 669.00 | 669.00 | -0.15% | 40,256 |
| Feb 3, 2026 | 670.00 | 674.00 | 666.00 | 670.00 | 670.00 | -0.30% | 11,959 |
| Feb 2, 2026 | 672.00 | 671.19 | 670.00 | 672.00 | 672.00 | - | 11,730 |
| Jan 30, 2026 | 672.00 | 674.00 | 670.00 | 672.00 | 672.00 | - | 18,157 |
| Jan 29, 2026 | 673.00 | 674.00 | 670.00 | 672.00 | 672.00 | -0.88% | 66,564 |
| Jan 28, 2026 | 684.00 | 684.00 | 676.00 | 678.00 | 671.02 | -0.88% | 78,895 |
| Jan 27, 2026 | 682.00 | 684.00 | 680.00 | 684.00 | 676.96 | 0.59% | 29,623 |
| Jan 26, 2026 | 682.00 | 681.18 | 680.00 | 680.00 | 673.00 | -0.29% | 27,756 |
| Jan 23, 2026 | 680.00 | 684.00 | 680.00 | 682.00 | 674.98 | - | 30,608 |
| Jan 22, 2026 | 682.00 | 684.00 | 680.00 | 682.00 | 674.98 | - | 60,551 |
| Jan 21, 2026 | 682.00 | 684.00 | 680.00 | 682.00 | 674.98 | - | 53,541 |
| Jan 20, 2026 | 682.00 | 684.00 | 680.00 | 682.00 | 674.98 | - | 15,441 |
| Jan 19, 2026 | 682.00 | 684.00 | 680.00 | 682.00 | 674.98 | - | 94,328 |
| Jan 16, 2026 | 683.00 | 686.00 | 680.00 | 682.00 | 674.98 | -0.15% | 35,710 |
| Jan 15, 2026 | 683.00 | 686.00 | 680.00 | 683.00 | 675.97 | - | 24,907 |
| Jan 14, 2026 | 685.00 | 690.00 | 680.00 | 683.00 | 675.97 | -0.15% | 28,954 |
| Jan 13, 2026 | 685.00 | 690.00 | 680.00 | 684.00 | 676.96 | -0.15% | 10,041 |
| Jan 12, 2026 | 685.00 | 690.00 | 681.50 | 685.00 | 677.95 | - | 22,586 |
| Jan 9, 2026 | 685.00 | 690.00 | 681.50 | 685.00 | 677.95 | - | 28,778 |
| Jan 8, 2026 | 685.00 | 690.00 | 682.75 | 685.00 | 677.95 | - | 10,228 |
| Jan 7, 2026 | 685.00 | 690.00 | 682.37 | 685.00 | 677.95 | - | 21,091 |
| Jan 6, 2026 | 685.00 | 686.45 | 682.25 | 685.00 | 677.95 | - | 15,333 |
| Jan 5, 2026 | 685.00 | 690.00 | 681.00 | 685.00 | 677.95 | - | 180,503 |
| Jan 2, 2026 | 685.00 | 689.90 | 680.50 | 685.00 | 677.95 | - | 30,301 |
| Dec 31, 2025 | 685.00 | 690.00 | 680.00 | 685.00 | 677.95 | - | 48,982 |
| Dec 30, 2025 | 685.00 | 690.00 | 685.00 | 685.00 | 677.95 | - | 32,930 |
| Dec 29, 2025 | 685.00 | 689.90 | 682.10 | 685.00 | 677.95 | - | 13,370 |
| Dec 24, 2025 | 690.00 | 696.00 | 685.00 | 685.00 | 677.95 | -0.72% | 9,739 |
| Dec 23, 2025 | 688.00 | 695.84 | 685.00 | 690.00 | 682.90 | 0.29% | 26,804 |
| Dec 22, 2025 | 673.00 | 695.00 | 672.46 | 688.00 | 680.92 | 2.23% | 46,795 |
| Dec 19, 2025 | 673.00 | 676.00 | 671.97 | 673.00 | 666.07 | - | 9,223 |
| Dec 18, 2025 | 672.00 | 674.00 | 671.15 | 673.00 | 666.07 | 0.15% | 40,296 |
| Dec 17, 2025 | 671.00 | 674.00 | 671.00 | 672.00 | 665.08 | 0.15% | 72,503 |
| Dec 16, 2025 | 674.00 | 675.54 | 670.00 | 671.00 | 664.09 | -0.45% | 51,436 |
| Dec 15, 2025 | 671.00 | 677.70 | 670.90 | 674.00 | 667.06 | 1.66% | 47,036 |
| Dec 12, 2025 | 663.00 | 665.00 | 661.50 | 663.00 | 656.17 | - | 31,212 |
| Dec 11, 2025 | 665.00 | 670.00 | 663.70 | 663.00 | 656.17 | -1.49% | 33,350 |
| Dec 10, 2025 | 673.00 | 676.18 | 666.00 | 673.00 | 666.07 | - | 13,328 |
| Dec 9, 2025 | 673.00 | 679.86 | 671.26 | 673.00 | 666.07 | - | 3,471 |
| Dec 8, 2025 | 673.00 | 678.40 | 669.88 | 673.00 | 666.07 | - | 17,422 |
| Dec 5, 2025 | 670.00 | 680.00 | 669.55 | 673.00 | 666.07 | 0.45% | 670,143 |
| Dec 4, 2025 | 668.00 | 673.90 | 666.00 | 670.00 | 663.10 | 0.30% | 40,671 |
| Dec 3, 2025 | 657.00 | 673.00 | 658.55 | 668.00 | 661.12 | 1.67% | 35,482 |
| Dec 2, 2025 | 657.00 | 663.13 | 657.00 | 657.00 | 650.24 | -0.76% | 25,786 |
| Dec 1, 2025 | 662.00 | 664.00 | 660.00 | 662.00 | 655.18 | - | 105,267 |