B.P. Marsh & Partners PLC (AIM:BPM)
London · Delayed Price · Currency is GBP · Price in GBX 665.00
+10.00 (1.53%)
Oct 12, 2026, 4:25 PM GMT
B.P. Marsh & Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 654.60 | 670.00 | 652.00 | 665.00 | 665.00 | 1.53% | 19,791 |
| Oct 9, 2026 | 654.20 | 657.40 | 654.20 | 655.00 | 655.00 | - | 10,369 |
| Oct 8, 2026 | 654.10 | 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 | 656.00 | 656.00 | 640.00 | 648.00 | 648.00 | - | 25,044 |
| Oct 1, 2026 | 643.50 | 656.00 | 643.10 | 648.00 | 648.00 | - | 25,991 |
| Sep 30, 2026 | 641.60 | 656.00 | 640.00 | 648.00 | 648.00 | 0.47% | 14,449 |
| Sep 29, 2026 | 647.80 | 650.00 | 640.00 | 645.00 | 645.00 | - | 7,458 |
| Sep 28, 2026 | 650.00 | 650.00 | 640.00 | 645.00 | 645.00 | -0.31% | 21,313 |
| Sep 25, 2026 | 650.00 | 650.00 | 644.00 | 647.00 | 647.00 | - | 16,882 |
| Sep 24, 2026 | 654.22 | 656.00 | 644.00 | 647.00 | 647.00 | -0.92% | 44,563 |
| Sep 23, 2026 | 655.50 | 658.00 | 650.50 | 653.00 | 653.00 | -0.61% | 39,322 |
| Sep 22, 2026 | 667.00 | 670.00 | 650.35 | 657.00 | 657.00 | -1.20% | 154,177 |
| Sep 21, 2026 | 665.00 | 668.00 | 660.00 | 665.00 | 665.00 | - | 37,802 |
| Sep 18, 2026 | 669.00 | 670.00 | 660.00 | 665.00 | 665.00 | - | 31,573 |
| Sep 17, 2026 | 668.80 | 669.00 | 663.00 | 665.00 | 665.00 | - | 4,061 |
| Sep 16, 2026 | 661.25 | 667.50 | 660.00 | 665.00 | 665.00 | -0.15% | 24,482 |
| Sep 15, 2026 | 670.00 | 670.00 | 666.00 | 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 | 678.00 | 678.00 | 678.00 | 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 | 672.22 | 688.00 | 672.00 | 680.00 | 680.00 | - | 13,428 |
| Sep 2, 2026 | 673.25 | 680.00 | 680.00 | 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 | 679.70 | 688.00 | 675.52 | 680.00 | 680.00 | - | 7,115 |
| Aug 26, 2026 | 680.00 | 687.20 | 672.00 | 680.00 | 680.00 | - | 18,671 |
| Aug 25, 2026 | 676.00 | 688.00 | 674.59 | 680.00 | 680.00 | 0.59% | 16,281 |
| Aug 24, 2026 | 673.81 | 680.00 | 672.00 | 676.00 | 676.00 | - | 20,392 |
| Aug 21, 2026 | 673.81 | 680.00 | 672.00 | 676.00 | 676.00 | - | 8,972 |
| Aug 20, 2026 | 675.88 | 680.00 | 672.00 | 676.00 | 676.00 | - | 9,147 |
| Aug 19, 2026 | 673.32 | 680.00 | 672.00 | 676.00 | 676.00 | - | 8,809 |
| Aug 18, 2026 | 676.50 | 680.00 | 673.00 | 676.00 | 676.00 | - | 3,414 |
| Aug 17, 2026 | 672.88 | 680.00 | 672.00 | 676.00 | 676.00 | - | 10,565 |
| Aug 14, 2026 | 672.66 | 680.00 | 672.00 | 676.00 | 676.00 | - | 16,230 |
| Aug 13, 2026 | 680.00 | 680.00 | 672.30 | 676.00 | 676.00 | - | 31,703 |
| Aug 12, 2026 | 676.00 | 680.00 | 672.00 | 676.00 | 676.00 | -2.03% | 42,050 |
| Aug 11, 2026 | 672.00 | 690.00 | 690.00 | 690.00 | 690.00 | 2.07% | 37,755 |
| Aug 10, 2026 | 674.90 | 680.00 | 672.00 | 676.00 | 676.00 | - | 40,408 |
| Aug 7, 2026 | 676.00 | 680.00 | 672.00 | 676.00 | 676.00 | - | 32,596 |
| Aug 6, 2026 | 676.00 | 680.00 | 672.00 | 676.00 | 676.00 | - | 11,199 |
| Aug 5, 2026 | 676.00 | 680.00 | 672.55 | 676.00 | 676.00 | - | 9,879 |
| Aug 4, 2026 | 676.00 | 680.00 | 672.21 | 676.00 | 676.00 | - | 30,102 |
| Aug 3, 2026 | 676.00 | 680.00 | 672.00 | 676.00 | 676.00 | - | 10,378 |