B.P. Marsh & Partners PLC (AIM:BPM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 715.88
-4.12 (-0.57%)
Nov 4, 2026, 4:08 PM GMT
B.P. Marsh & Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 724.40 | 728.70 | 710.00 | 715.88 | 715.88 | -0.57% | 35,963 |
| Nov 3, 2026 | 712.00 | 727.00 | 704.00 | 720.00 | 720.00 | 1.12% | 29,296 |
| Nov 2, 2026 | 705.00 | 720.00 | 700.00 | 712.00 | 712.00 | 0.99% | 14,416 |
| Oct 30, 2026 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | - | 11,420 |
| Oct 29, 2026 | 700.00 | 710.00 | 696.00 | 705.00 | 705.00 | 0.71% | 26,596 |
| Oct 28, 2026 | 700.00 | 704.00 | 696.00 | 700.00 | 700.00 | - | 16,521 |
| Oct 27, 2026 | 693.00 | 704.00 | 690.00 | 700.00 | 700.00 | 1.01% | 25,775 |
| Oct 26, 2026 | 693.00 | 700.00 | 686.00 | 693.00 | 693.00 | - | 34,498 |
| Oct 23, 2026 | 693.00 | 700.00 | 687.40 | 693.00 | 693.00 | - | 18,864 |
| Oct 22, 2026 | 696.00 | 700.00 | 687.10 | 693.00 | 693.00 | -0.43% | 43,901 |
| Oct 21, 2026 | 692.00 | 700.00 | 684.00 | 696.00 | 696.00 | 0.58% | 99,070 |
| Oct 20, 2026 | 676.00 | 690.00 | 673.10 | 692.00 | 692.00 | 3.75% | 46,998 |
| Oct 19, 2026 | 665.00 | 670.00 | 660.00 | 667.00 | 667.00 | 0.30% | 12,819 |
| Oct 16, 2026 | 665.00 | 670.00 | 664.50 | 665.00 | 665.00 | - | 11,846 |
| Oct 15, 2026 | 661.00 | 670.00 | 664.00 | 665.00 | 665.00 | 0.61% | 3,849 |
| Oct 14, 2026 | 661.00 | 669.90 | 659.60 | 661.00 | 661.00 | - | 9,488 |
| Oct 13, 2026 | 661.00 | 665.00 | 659.60 | 661.00 | 661.00 | - | 7,839 |
| Oct 12, 2026 | 655.00 | 670.00 | 652.00 | 661.00 | 661.00 | 0.92% | 19,792 |
| Oct 9, 2026 | 655.00 | 657.40 | 654.20 | 655.00 | 655.00 | - | 10,369 |
| Oct 8, 2026 | 655.00 | 658.00 | 652.00 | 655.00 | 655.00 | - | 5,850 |
| Oct 7, 2026 | 655.00 | 663.00 | 652.60 | 655.00 | 655.00 | 0.31% | 27,439 |
| Oct 6, 2026 | 650.00 | 658.00 | 646.00 | 653.00 | 653.00 | 0.62% | 156,907 |
| Oct 5, 2026 | 648.00 | 656.00 | 640.00 | 649.00 | 649.00 | 0.15% | 35,821 |
| Oct 2, 2026 | 648.00 | 656.00 | 640.00 | 648.00 | 648.00 | - | 25,043 |
| Oct 1, 2026 | 648.00 | 656.00 | 643.10 | 648.00 | 648.00 | - | 25,991 |
| Sep 30, 2026 | 645.00 | 656.00 | 640.00 | 648.00 | 648.00 | 0.47% | 14,450 |
| Sep 29, 2026 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | - | 7,458 |
| Sep 28, 2026 | 647.00 | 650.00 | 640.00 | 645.00 | 645.00 | -0.31% | 21,312 |
| Sep 25, 2026 | 647.00 | 650.00 | 644.00 | 647.00 | 647.00 | - | 16,882 |
| Sep 24, 2026 | 653.00 | 656.00 | 644.00 | 647.00 | 647.00 | -0.92% | 44,564 |
| Sep 23, 2026 | 657.00 | 658.00 | 650.50 | 653.00 | 653.00 | -0.61% | 39,323 |
| Sep 22, 2026 | 665.00 | 670.00 | 650.40 | 657.00 | 657.00 | -1.20% | 154,178 |
| Sep 21, 2026 | 665.00 | 668.00 | 660.00 | 665.00 | 665.00 | - | 37,802 |
| Sep 18, 2026 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | - | 31,572 |
| Sep 17, 2026 | 665.00 | 669.00 | 663.00 | 665.00 | 665.00 | - | 4,061 |
| Sep 16, 2026 | 665.00 | 667.50 | 660.00 | 665.00 | 665.00 | -0.15% | 24,482 |
| Sep 15, 2026 | 665.00 | 670.00 | 661.00 | 666.00 | 666.00 | 0.15% | 18,853 |
| Sep 14, 2026 | 673.00 | 676.00 | 660.00 | 665.00 | 665.00 | -1.19% | 418,934 |
| Sep 11, 2026 | 675.00 | 676.00 | 670.00 | 673.00 | 673.00 | -0.30% | 8,556 |
| Sep 10, 2026 | 676.00 | 680.00 | 670.00 | 675.00 | 675.00 | -0.15% | 43,075 |
| Sep 9, 2026 | 677.00 | 680.00 | 672.00 | 676.00 | 676.00 | -0.15% | 24,475 |
| Sep 8, 2026 | 680.00 | 682.00 | 672.00 | 677.00 | 677.00 | -0.44% | 23,023 |
| Sep 7, 2026 | 680.00 | 688.00 | 672.00 | 680.00 | 680.00 | - | 5,948 |
| Sep 4, 2026 | 680.00 | 688.00 | 672.00 | 680.00 | 680.00 | - | 4,539 |
| Sep 3, 2026 | 680.00 | 688.00 | 672.00 | 680.00 | 680.00 | - | 13,429 |
| Sep 2, 2026 | 680.00 | 682.40 | 672.20 | 680.00 | 680.00 | - | 19,394 |
| Sep 1, 2026 | 680.00 | 684.00 | 672.00 | 680.00 | 680.00 | - | 17,123 |
| Aug 28, 2026 | 680.00 | 688.00 | 672.00 | 680.00 | 680.00 | - | 3,325 |
| Aug 27, 2026 | 680.00 | 688.00 | 675.50 | 680.00 | 680.00 | - | 7,115 |
| Aug 26, 2026 | 680.00 | 687.20 | 672.00 | 680.00 | 680.00 | - | 18,671 |