B.P. Marsh & Partners PLC (AIM:BPM)
London · Delayed Price · Currency is GBP · Price in GBX 675.00
-14.00 (-2.03%)
Jul 7, 2026, 4:32 PM GMT
B.P. Marsh & Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 670.00 | 672.00 | 668.00 | 670.00 | 663.19 | - | 28,264 |
| May 14, 2026 | 666.00 | 672.00 | 664.00 | 670.00 | 663.19 | 0.60% | 30,184 |
| May 13, 2026 | 666.00 | 668.00 | 664.00 | 666.00 | 659.23 | - | 45,971 |
| May 12, 2026 | 667.00 | 670.00 | 662.00 | 666.00 | 659.23 | -0.15% | 73,270 |
| May 11, 2026 | 671.00 | 678.00 | 664.00 | 667.00 | 660.22 | -0.60% | 34,634 |
| May 8, 2026 | 671.00 | 670.00 | 666.22 | 671.00 | 664.18 | - | 12,442 |
| May 7, 2026 | 671.00 | 677.86 | 664.00 | 671.00 | 664.18 | - | 21,615 |
| May 6, 2026 | 671.00 | 678.00 | 664.00 | 671.00 | 664.18 | - | 3,033 |
| May 5, 2026 | 671.00 | 671.08 | 664.00 | 671.00 | 664.18 | - | 12,438 |
| May 1, 2026 | 671.00 | 678.00 | 664.70 | 671.00 | 664.18 | - | 9,726 |
| Apr 30, 2026 | 671.00 | 671.08 | 668.00 | 671.00 | 664.18 | - | 12,778 |
| Apr 29, 2026 | 671.00 | 678.00 | 664.00 | 671.00 | 664.18 | - | 8,647 |
| Apr 28, 2026 | 671.00 | 671.08 | 664.00 | 671.00 | 664.18 | - | 4,130 |
| Apr 27, 2026 | 671.00 | 678.00 | 664.00 | 671.00 | 664.18 | - | 29,016 |