B.P. Marsh & Partners PLC (AIM:BPM)
London · Delayed Price · Currency is GBP · Price in GBX 687.14
-0.86 (-0.13%)
Sep 9, 2025, 2:35 PM GMT+1
B.P. Marsh & Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 691.78 | 700.00 | 690.00 | 695.00 | 695.00 | - | 42,064 |
| Jul 30, 2025 | 695.95 | 695.95 | 690.00 | 695.00 | 695.00 | -0.43% | 39,055 |
| Jul 29, 2025 | 691.50 | 706.00 | 690.00 | 698.00 | 698.00 | - | 54,197 |
| Jul 28, 2025 | 701.16 | 701.16 | 698.00 | 698.00 | 698.00 | - | 8,303 |
| Jul 25, 2025 | 696.55 | 703.60 | 696.55 | 698.00 | 698.00 | - | 20,688 |
| Jul 24, 2025 | 701.16 | 701.16 | 695.50 | 698.00 | 698.00 | - | 17,914 |
| Jul 23, 2025 | 700.09 | 700.09 | 695.00 | 698.00 | 698.00 | - | 7,862 |
| Jul 22, 2025 | 701.00 | 701.00 | 696.10 | 698.00 | 698.00 | - | 18,833 |
| Jul 21, 2025 | 699.88 | 702.56 | 695.00 | 698.00 | 698.00 | - | 15,315 |
| Jul 18, 2025 | 699.88 | 703.00 | 695.55 | 698.00 | 698.00 | 0.43% | 35,014 |
| Jul 17, 2025 | 699.50 | 699.90 | 694.31 | 695.00 | 695.00 | - | 16,874 |
| Jul 16, 2025 | 699.90 | 706.00 | 694.25 | 695.00 | 695.00 | -0.71% | 40,360 |
| Jul 15, 2025 | 715.92 | 719.92 | 696.00 | 700.00 | 700.00 | -2.23% | 86,118 |
| Jul 14, 2025 | 715.78 | 716.00 | 710.00 | 716.00 | 716.00 | 0.14% | 61,978 |
| Jul 11, 2025 | 716.20 | 716.45 | 710.00 | 715.00 | 715.00 | - | 30,346 |
| Jul 10, 2025 | 714.30 | 716.99 | 710.00 | 715.00 | 715.00 | - | 108,303 |
| Jul 9, 2025 | 718.00 | 719.90 | 710.00 | 715.00 | 715.00 | - | 19,336 |
| Jul 8, 2025 | 713.40 | 719.90 | 709.13 | 715.00 | 715.00 | 1.13% | 23,572 |
| Jul 7, 2025 | 708.50 | 713.70 | 705.01 | 707.00 | 707.00 | 0.28% | 35,979 |
| Jul 4, 2025 | 705.70 | 710.00 | 704.01 | 705.00 | 705.00 | - | 15,050 |
| Jul 3, 2025 | 705.70 | 705.70 | 703.82 | 705.00 | 705.00 | - | 20,719 |
| Jul 2, 2025 | 705.90 | 705.90 | 700.75 | 705.00 | 705.00 | - | 103,365 |
| Jul 1, 2025 | 708.50 | 710.00 | 702.20 | 705.00 | 705.00 | - | 20,946 |
| Jun 30, 2025 | 702.80 | 713.99 | 696.00 | 705.00 | 705.00 | 0.71% | 123,932 |