B.P. Marsh & Partners PLC (AIM:BPM)
London · Delayed Price · Currency is GBP · Price in GBX 676.20
-2.80 (-0.41%)
Jul 27, 2026, 4:16 PM GMT
B.P. Marsh & Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 679.00 | 682.00 | 676.00 | 678.00 | 678.00 | -0.15% | 24,043 |
| Jul 24, 2026 | 680.00 | 682.00 | 675.00 | 679.00 | 679.00 | -0.15% | 63,382 |
| Jul 23, 2026 | 679.00 | 682.00 | 678.00 | 680.00 | 680.00 | 0.15% | 6,722 |
| Jul 22, 2026 | 678.00 | 684.00 | 676.88 | 679.00 | 679.00 | 0.15% | 30,429 |
| Jul 21, 2026 | 679.80 | 670.00 | 670.00 | 678.00 | 678.00 | -0.15% | 11,311 |
| Jul 20, 2026 | 686.00 | 688.00 | 680.00 | 679.00 | 679.00 | -1.02% | 18,624 |
| Jul 17, 2026 | 690.00 | 692.00 | 684.00 | 686.00 | 686.00 | -0.58% | 19,993 |
| Jul 16, 2026 | 690.00 | 694.00 | 687.20 | 690.00 | 690.00 | - | 15,921 |
| Jul 15, 2026 | 682.00 | 694.00 | 686.00 | 690.00 | 690.00 | 1.17% | 12,685 |
| Jul 14, 2026 | 684.00 | 684.00 | 684.00 | 682.00 | 682.00 | 0.74% | 12,048 |
| Jul 13, 2026 | 677.60 | 684.00 | 664.00 | 677.00 | 677.00 | 0.74% | 23,023 |
| Jul 10, 2026 | 675.00 | 680.00 | 670.00 | 672.00 | 672.00 | -0.44% | 7,108 |
| Jul 9, 2026 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | - | 15,856 |
| Jul 8, 2026 | 689.00 | 691.70 | 669.46 | 675.00 | 675.00 | -2.03% | 28,722 |
| Jul 7, 2026 | 689.00 | 694.00 | 675.00 | 689.00 | 689.00 | - | 35,469 |
| Jul 6, 2026 | 687.00 | 694.00 | 680.00 | 689.00 | 689.00 | 0.29% | 13,685 |
| Jul 3, 2026 | 687.00 | 694.00 | 682.95 | 687.00 | 687.00 | - | 6,218 |
| Jul 2, 2026 | 687.00 | 694.00 | 680.00 | 687.00 | 687.00 | 1.03% | 11,191 |
| Jul 1, 2026 | 692.00 | 694.00 | 680.00 | 687.00 | 680.02 | -0.72% | 29,914 |
| Jun 30, 2026 | 695.00 | 699.40 | 690.00 | 692.00 | 684.97 | -0.43% | 23,746 |
| Jun 29, 2026 | 700.00 | 710.00 | 690.00 | 695.00 | 687.94 | -0.71% | 34,104 |
| Jun 26, 2026 | 700.00 | 710.00 | 694.51 | 700.00 | 692.89 | - | 30,724 |
| Jun 25, 2026 | 700.00 | 710.00 | 690.00 | 700.00 | 692.89 | - | 16,275 |
| Jun 24, 2026 | 700.00 | 710.00 | 690.00 | 700.00 | 692.89 | - | 15,460 |
| Jun 23, 2026 | 700.00 | 710.00 | 690.00 | 700.00 | 692.89 | - | 14,036 |
| Jun 22, 2026 | 700.00 | 710.00 | 690.00 | 700.00 | 692.89 | - | 4,823 |
| Jun 19, 2026 | 700.00 | 710.00 | 693.05 | 700.00 | 692.89 | - | 10,127 |
| Jun 18, 2026 | 700.00 | 710.00 | 690.00 | 700.00 | 692.89 | - | 9,664 |
| Jun 17, 2026 | 700.00 | 706.90 | 698.27 | 700.00 | 692.89 | - | 9,711 |
| Jun 16, 2026 | 700.00 | 709.00 | 690.00 | 700.00 | 692.89 | - | 13,558 |
| Jun 15, 2026 | 700.00 | 710.00 | 690.00 | 700.00 | 692.89 | - | 16,245 |
| Jun 12, 2026 | 700.00 | 709.00 | 697.01 | 700.00 | 692.89 | - | 9,820 |
| Jun 11, 2026 | 695.00 | 710.00 | 690.00 | 700.00 | 692.89 | 0.72% | 14,001 |
| Jun 10, 2026 | 695.00 | 700.00 | 691.22 | 695.00 | 687.94 | -0.86% | 16,289 |
| Jun 9, 2026 | 701.00 | 710.00 | 692.00 | 701.00 | 693.88 | - | 19,818 |
| Jun 8, 2026 | 701.00 | 710.00 | 692.00 | 701.00 | 693.88 | - | 47,377 |
| Jun 5, 2026 | 690.00 | 710.00 | 688.66 | 701.00 | 693.88 | 1.59% | 35,484 |
| Jun 4, 2026 | 690.00 | 700.00 | 685.00 | 690.00 | 682.99 | - | 22,924 |
| Jun 3, 2026 | 690.00 | 700.00 | 685.55 | 690.00 | 682.99 | - | 21,122 |
| Jun 2, 2026 | 690.00 | 700.00 | 680.00 | 690.00 | 682.99 | - | 22,676 |
| Jun 1, 2026 | 690.00 | 700.00 | 680.00 | 690.00 | 682.99 | - | 22,327 |
| May 29, 2026 | 690.00 | 700.00 | 680.00 | 690.00 | 682.99 | - | 46,859 |
| May 28, 2026 | 690.00 | 700.00 | 680.00 | 690.00 | 682.99 | - | 56,751 |
| May 27, 2026 | 677.00 | 700.00 | 670.00 | 690.00 | 682.99 | 2.22% | 71,646 |
| May 26, 2026 | 670.00 | 680.00 | 668.00 | 675.00 | 668.14 | 0.75% | 15,571 |
| May 22, 2026 | 670.00 | 672.00 | 668.00 | 670.00 | 663.19 | - | 3,287 |
| May 21, 2026 | 670.00 | 672.00 | 668.00 | 670.00 | 663.19 | - | 11,197 |
| May 20, 2026 | 670.00 | 672.00 | 668.00 | 670.00 | 663.19 | - | 28,832 |
| May 19, 2026 | 670.00 | 672.00 | 668.00 | 670.00 | 663.19 | - | 12,316 |
| May 18, 2026 | 670.00 | 672.00 | 668.04 | 670.00 | 663.19 | - | 20,750 |