B.P. Marsh & Partners PLC (AIM:BPM)
London · Delayed Price · Currency is GBP · Price in GBX 680.00
+11.00 (1.64%)
Mar 4, 2026, 4:34 PM GMT
B.P. Marsh & Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 680.00 | 685.00 | 672.00 | 685.00 | - | 2.39% | 47,047 |
| Mar 3, 2026 | 677.81 | 682.00 | 661.00 | 669.00 | 669.00 | -1.04% | 93,635 |
| Mar 2, 2026 | 682.00 | 682.00 | 670.00 | 676.00 | 676.00 | -0.88% | 45,754 |
| Feb 27, 2026 | 696.00 | 682.00 | 682.00 | 682.00 | 682.00 | -2.29% | 35,391 |
| Feb 26, 2026 | 700.00 | 700.00 | 694.00 | 698.00 | 698.00 | 0.14% | 39,004 |
| Feb 25, 2026 | 695.25 | 700.00 | 691.55 | 697.00 | 697.00 | 0.29% | 27,274 |
| Feb 24, 2026 | 670.76 | 700.00 | 664.00 | 695.00 | 695.00 | 3.73% | 161,228 |
| Feb 23, 2026 | 672.74 | 676.00 | 670.00 | 670.00 | 670.00 | - | 12,719 |
| Feb 20, 2026 | 673.60 | 675.88 | 668.68 | 670.00 | 670.00 | 0.30% | 34,681 |
| Feb 19, 2026 | 670.00 | 676.00 | 667.60 | 668.00 | 668.00 | - | 20,488 |
| Feb 18, 2026 | 669.94 | 668.00 | 668.00 | 668.00 | 668.00 | - | 16,709 |
| Feb 17, 2026 | 664.00 | 670.00 | 660.00 | 668.00 | 668.00 | 0.60% | 49,283 |
| Feb 16, 2026 | 646.00 | 670.00 | 649.47 | 664.00 | 664.00 | 2.79% | 32,324 |
| Feb 13, 2026 | 645.00 | 650.00 | 640.10 | 646.00 | 646.00 | 0.16% | 83,171 |
| Feb 12, 2026 | 646.00 | 650.00 | 640.00 | 645.00 | 645.00 | -0.15% | 49,722 |
| 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 |