B.P. Marsh & Partners PLC (AIM:BPM)
London · Delayed Price · Currency is GBP · Price in GBX 686.00
0.00 (0.00%)
Oct 10, 2025, 5:15 PM GMT+1
B.P. Marsh & Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 686.00 | 687.44 | 680.00 | 686.00 | 686.00 | - | 16,319 |
| Oct 9, 2025 | 686.00 | 689.52 | 685.05 | 686.00 | 686.00 | - | 21,004 |
| Oct 8, 2025 | 686.00 | 690.00 | 685.05 | 686.00 | 686.00 | - | 14,208 |
| Oct 7, 2025 | 693.00 | 693.00 | 682.00 | 686.00 | 686.00 | -1.01% | 25,781 |
| Oct 6, 2025 | 693.00 | 693.00 | 686.00 | 693.00 | 693.00 | - | 14,584 |
| Oct 3, 2025 | 693.00 | 693.00 | 688.26 | 693.00 | 693.00 | - | 4,746 |
| Oct 2, 2025 | 690.00 | 694.00 | 687.50 | 693.00 | 693.00 | 0.43% | 30,570 |
| Oct 1, 2025 | 694.00 | 694.99 | 686.00 | 690.00 | 690.00 | -0.58% | 36,504 |
| Sep 30, 2025 | 686.00 | 698.00 | 683.00 | 694.00 | 694.00 | 1.17% | 32,526 |
| Sep 29, 2025 | 695.00 | 695.00 | 683.00 | 686.00 | 686.00 | -1.29% | 36,983 |
| Sep 26, 2025 | 695.00 | 696.00 | 691.00 | 695.00 | 695.00 | - | 11,400 |
| Sep 25, 2025 | 695.00 | 696.17 | 690.75 | 695.00 | 695.00 | -0.71% | 7,564 |
| Sep 24, 2025 | 695.00 | 700.00 | 692.50 | 700.00 | 700.00 | 0.72% | 12,496 |
| Sep 23, 2025 | 706.00 | 707.00 | 690.50 | 695.00 | 695.00 | 0.72% | 42,888 |
| Sep 22, 2025 | 701.00 | 703.94 | 690.00 | 690.00 | 690.00 | -1.99% | 26,540 |
| Sep 19, 2025 | 694.00 | 704.00 | 693.33 | 704.00 | 704.00 | 1.44% | 84,073 |
| Sep 18, 2025 | 694.00 | 695.96 | 692.08 | 694.00 | 694.00 | - | 10,687 |
| Sep 17, 2025 | 694.00 | 696.00 | 692.66 | 694.00 | 694.00 | - | 31,746 |
| Sep 16, 2025 | 693.00 | 696.00 | 691.50 | 694.00 | 694.00 | 0.14% | 32,610 |
| Sep 15, 2025 | 685.00 | 695.94 | 685.00 | 693.00 | 693.00 | 1.17% | 50,975 |
| Sep 12, 2025 | 685.00 | 690.00 | 683.00 | 685.00 | 685.00 | - | 84,203 |
| Sep 11, 2025 | 685.00 | 687.00 | 682.10 | 685.00 | 685.00 | - | 23,232 |
| Sep 10, 2025 | 685.00 | 689.00 | 682.10 | 685.00 | 685.00 | - | 9,693 |
| Sep 9, 2025 | 688.00 | 694.00 | 682.00 | 685.00 | 685.00 | -0.44% | 29,949 |
| Sep 8, 2025 | 694.00 | 696.77 | 688.00 | 688.00 | 688.00 | -0.86% | 53,089 |
| Sep 5, 2025 | 697.00 | 700.63 | 690.00 | 694.00 | 694.00 | -0.43% | 12,646 |
| Sep 4, 2025 | 697.00 | 700.00 | 695.87 | 697.00 | 697.00 | - | 9,109 |
| Sep 3, 2025 | 697.00 | 700.00 | 696.30 | 697.00 | 697.00 | - | 7,608 |
| Sep 2, 2025 | 697.00 | 703.72 | 695.00 | 697.00 | 697.00 | - | 104,006 |
| Sep 1, 2025 | 697.96 | 702.95 | 697.00 | 697.00 | 697.00 | 0.29% | 28,228 |
| Aug 29, 2025 | 699.43 | 700.00 | 695.00 | 695.00 | 695.00 | - | 10,030 |
| Aug 28, 2025 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | - | 4,993 |
| Aug 27, 2025 | 698.50 | 700.00 | 694.26 | 695.00 | 695.00 | - | 26,197 |
| Aug 26, 2025 | 691.50 | 699.80 | 690.00 | 695.00 | 695.00 | - | 43,407 |
| Aug 22, 2025 | 699.99 | 699.99 | 695.00 | 695.00 | 695.00 | - | 13,349 |
| Aug 21, 2025 | 702.00 | 702.00 | 692.13 | 695.00 | 695.00 | - | 29,906 |
| Aug 20, 2025 | 696.26 | 699.90 | 692.00 | 695.00 | 695.00 | - | 13,596 |
| Aug 19, 2025 | 705.00 | 705.00 | 695.00 | 695.00 | 695.00 | -1.42% | 19,589 |
| Aug 18, 2025 | 707.89 | 710.00 | 700.00 | 705.00 | 705.00 | - | 8,751 |
| Aug 15, 2025 | 705.18 | 709.50 | 705.00 | 705.00 | 705.00 | - | 58,961 |
| Aug 14, 2025 | 709.00 | 709.90 | 704.56 | 705.00 | 705.00 | - | 48,200 |
| Aug 13, 2025 | 703.50 | 709.50 | 700.00 | 705.00 | 705.00 | - | 46,658 |
| Aug 12, 2025 | 708.00 | 710.00 | 703.00 | 705.00 | 705.00 | - | 47,623 |
| Aug 11, 2025 | 685.90 | 708.00 | 675.00 | 705.00 | 705.00 | 3.68% | 77,134 |
| Aug 8, 2025 | 682.90 | 690.00 | 652.00 | 680.00 | 680.00 | - | 31,202 |
| Aug 7, 2025 | 650.00 | 690.00 | 650.00 | 680.00 | 680.00 | - | 5,614,156 |
| Aug 6, 2025 | 675.55 | 690.00 | 671.00 | 680.00 | 680.00 | - | 25,601 |
| Aug 5, 2025 | 680.65 | 687.70 | 675.51 | 680.00 | 680.00 | -0.73% | 17,139 |
| Aug 4, 2025 | 694.75 | 694.75 | 680.50 | 685.00 | 685.00 | -1.44% | 36,093 |
| Aug 1, 2025 | 691.70 | 695.00 | 690.00 | 695.00 | 695.00 | - | 28,470 |