B.P. Marsh & Partners PLC (AIM:BPM)
London · Delayed Price · Currency is GBP · Price in GBX 640.00
+10.00 (1.59%)
Mar 25, 2026, 3:03 PM GMT
B.P. Marsh & Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 634.00 | 640.00 | 626.66 | 640.00 | - | 1.59% | 7,700 |
| Mar 24, 2026 | 630.00 | 640.00 | 622.00 | 630.00 | 630.00 | - | 14,538 |
| Mar 23, 2026 | 639.90 | 650.00 | 613.00 | 630.00 | 630.00 | -2.48% | 86,378 |
| Mar 20, 2026 | 640.50 | 646.00 | 646.00 | 646.00 | 646.00 | 0.16% | 19,835 |
| Mar 19, 2026 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | - | 16,084 |
| Mar 18, 2026 | 645.00 | 650.00 | 640.10 | 645.00 | 645.00 | 0.47% | 13,869 |
| Mar 17, 2026 | 655.00 | 660.00 | 640.00 | 642.00 | 642.00 | -1.98% | 36,199 |
| Mar 16, 2026 | 656.00 | 662.00 | 650.00 | 655.00 | 655.00 | -0.15% | 21,563 |
| Mar 13, 2026 | 656.00 | 662.00 | 650.49 | 656.00 | 656.00 | - | 18,009 |
| Mar 12, 2026 | 655.00 | 662.00 | 650.00 | 656.00 | 656.00 | 0.15% | 42,594 |
| Mar 11, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 9,319 |
| Mar 10, 2026 | 655.00 | 660.00 | 650.26 | 655.00 | 655.00 | - | 39,238 |
| Mar 9, 2026 | 660.00 | 666.00 | 650.00 | 655.00 | 655.00 | -1.50% | 33,474 |
| Mar 6, 2026 | 663.00 | 670.00 | 656.00 | 665.00 | 665.00 | 0.30% | 110,796 |
| Mar 5, 2026 | 665.00 | 670.00 | 650.00 | 663.00 | 663.00 | -3.07% | 76,946 |
| Mar 4, 2026 | 673.00 | 688.00 | 672.00 | 684.00 | 661.67 | 2.24% | 46,741 |
| Mar 3, 2026 | 676.00 | 682.00 | 661.00 | 669.00 | 647.16 | -1.04% | 103,636 |
| Mar 2, 2026 | 676.00 | 682.00 | 670.00 | 676.00 | 653.93 | -0.88% | 60,595 |
| Feb 27, 2026 | 698.00 | 698.00 | 682.00 | 682.00 | 659.74 | -2.29% | 35,391 |
| Feb 26, 2026 | 697.00 | 700.00 | 694.00 | 698.00 | 675.21 | 0.14% | 39,004 |
| Feb 25, 2026 | 695.00 | 700.00 | 691.55 | 697.00 | 674.25 | 0.29% | 27,274 |
| Feb 24, 2026 | 670.00 | 700.00 | 664.00 | 695.00 | 672.31 | 3.73% | 161,730 |
| Feb 23, 2026 | 670.00 | 676.00 | 670.00 | 670.00 | 648.13 | - | 12,719 |
| Feb 20, 2026 | 670.00 | 675.88 | 668.68 | 670.00 | 648.13 | 0.30% | 34,681 |
| Feb 19, 2026 | 670.00 | 676.00 | 667.60 | 668.00 | 646.19 | - | 20,488 |
| Feb 18, 2026 | 667.00 | 676.00 | 665.11 | 668.00 | 646.19 | - | 16,710 |
| Feb 17, 2026 | 664.00 | 670.00 | 660.00 | 668.00 | 646.19 | 0.60% | 49,283 |
| Feb 16, 2026 | 646.00 | 670.00 | 649.47 | 664.00 | 642.32 | 2.79% | 32,324 |
| Feb 13, 2026 | 645.00 | 650.00 | 640.10 | 646.00 | 624.91 | 0.16% | 83,171 |
| Feb 12, 2026 | 646.00 | 650.00 | 640.00 | 645.00 | 623.94 | -0.15% | 49,722 |
| Feb 11, 2026 | 660.00 | 664.00 | 642.00 | 646.00 | 624.91 | -2.12% | 70,703 |
| Feb 10, 2026 | 660.00 | 664.00 | 656.00 | 660.00 | 638.45 | 0.61% | 12,434 |
| Feb 9, 2026 | 660.00 | 659.78 | 656.00 | 656.00 | 634.58 | -0.61% | 16,285 |
| Feb 6, 2026 | 660.00 | 664.00 | 656.00 | 660.00 | 638.45 | -0.30% | 34,848 |
| Feb 5, 2026 | 667.00 | 667.00 | 656.00 | 662.00 | 640.39 | -1.05% | 50,523 |
| Feb 4, 2026 | 670.00 | 674.00 | 664.00 | 669.00 | 647.16 | -0.15% | 40,256 |
| Feb 3, 2026 | 672.00 | 674.00 | 666.00 | 670.00 | 648.13 | -0.30% | 11,960 |
| Feb 2, 2026 | 672.00 | 671.19 | 670.00 | 672.00 | 650.06 | - | 11,730 |
| Jan 30, 2026 | 672.00 | 674.00 | 670.00 | 672.00 | 650.06 | - | 18,157 |
| Jan 29, 2026 | 673.00 | 674.00 | 670.00 | 672.00 | 650.06 | -0.88% | 66,564 |
| Jan 28, 2026 | 682.00 | 684.00 | 676.00 | 678.00 | 649.11 | -0.88% | 103,895 |
| Jan 27, 2026 | 682.00 | 684.00 | 680.00 | 684.00 | 654.86 | 0.59% | 29,623 |
| Jan 26, 2026 | 682.00 | 681.18 | 680.00 | 680.00 | 651.03 | -0.29% | 27,756 |
| Jan 23, 2026 | 680.00 | 684.00 | 680.00 | 682.00 | 652.94 | - | 30,608 |
| Jan 22, 2026 | 682.00 | 684.00 | 680.00 | 682.00 | 652.94 | - | 60,551 |
| Jan 21, 2026 | 682.00 | 684.00 | 680.00 | 682.00 | 652.94 | - | 53,541 |
| Jan 20, 2026 | 682.00 | 684.00 | 680.00 | 682.00 | 652.94 | - | 15,441 |
| Jan 19, 2026 | 682.00 | 684.00 | 680.00 | 682.00 | 652.94 | - | 94,328 |
| Jan 16, 2026 | 683.00 | 686.00 | 680.00 | 682.00 | 652.94 | -0.15% | 35,710 |
| Jan 15, 2026 | 683.00 | 686.00 | 680.00 | 683.00 | 653.90 | - | 24,907 |