B.P. Marsh & Partners PLC (AIM:BPM)
London · Delayed Price · Currency is GBP · Price in GBX 666.00
-8.00 (-1.19%)
Oct 31, 2025, 4:25 PM GMT+1
B.P. Marsh & Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 674.00 | 682.00 | 663.00 | 666.00 | 666.00 | -1.19% | 27,127 |
| Oct 30, 2025 | 676.00 | 676.00 | 666.00 | 674.00 | 674.00 | -0.30% | 10,858 |
| Oct 29, 2025 | 678.00 | 678.00 | 668.00 | 676.00 | 676.00 | - | 51,203 |
| Oct 28, 2025 | 679.00 | 682.00 | 674.08 | 676.00 | 676.00 | 2.11% | 65,179 |
| Oct 27, 2025 | 666.00 | 669.52 | 662.00 | 662.00 | 662.00 | -0.60% | 46,937 |
| Oct 24, 2025 | 673.00 | 673.00 | 666.00 | 666.00 | 666.00 | -1.04% | 24,847 |
| Oct 23, 2025 | 675.00 | 675.00 | 666.14 | 673.00 | 673.00 | -0.30% | 23,164 |
| Oct 22, 2025 | 676.00 | 676.00 | 670.00 | 675.00 | 675.00 | -0.15% | 23,851 |
| Oct 21, 2025 | 683.00 | 685.10 | 672.00 | 676.00 | 676.00 | 0.90% | 150,185 |
| Oct 20, 2025 | 678.00 | 681.84 | 670.00 | 670.00 | 670.00 | -0.74% | 73,206 |
| Oct 17, 2025 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | 0.75% | 17,750 |
| Oct 16, 2025 | 678.00 | 679.00 | 670.00 | 670.00 | 670.00 | -1.18% | 31,704 |
| Oct 15, 2025 | 686.00 | 686.00 | 676.00 | 678.00 | 678.00 | -1.17% | 14,775 |
| Oct 14, 2025 | 686.00 | 686.00 | 682.00 | 686.00 | 686.00 | 0.59% | 11,487 |
| Oct 13, 2025 | 686.00 | 687.44 | 682.00 | 682.00 | 682.00 | -0.58% | 44,404 |
| Oct 10, 2025 | 686.00 | 687.44 | 680.00 | 686.00 | 686.00 | - | 74,601 |
| 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 |