B.P. Marsh & Partners PLC (AIM:BPM)
London · Delayed Price · Currency is GBP · Price in GBX 680.00
+4.00 (0.59%)
Aug 25, 2026, 4:36 PM GMT
B.P. Marsh & Partners Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 676.00 | 680.00 | 672.40 | 676.00 | 676.00 | - | 40,899 |
| Jul 30, 2026 | 678.00 | 680.00 | 671.00 | 676.00 | 676.00 | -0.29% | 46,751 |
| Jul 29, 2026 | 678.00 | 680.00 | 676.00 | 678.00 | 678.00 | - | 26,478 |
| Jul 28, 2026 | 678.00 | 680.00 | 676.00 | 678.00 | 678.00 | - | 16,289 |
| 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 |