B.P. Marsh & Partners PLC (AIM:BPM)
London · Delayed Price · Currency is GBP · Price in GBX 680.00
+10.00 (1.49%)
May 26, 2026, 4:17 PM GMT
B.P. Marsh & Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 670.00 | 672.00 | 668.00 | 670.00 | 670.00 | - | 3,287 |
| May 21, 2026 | 670.00 | 672.00 | 668.00 | 670.00 | 670.00 | - | 11,197 |
| May 20, 2026 | 670.00 | 672.00 | 668.00 | 670.00 | 670.00 | - | 28,832 |
| May 19, 2026 | 670.00 | 672.00 | 668.00 | 670.00 | 670.00 | - | 12,316 |
| May 18, 2026 | 670.00 | 672.00 | 668.04 | 670.00 | 670.00 | - | 19,750 |
| May 15, 2026 | 670.00 | 672.00 | 668.00 | 670.00 | 670.00 | - | 28,264 |
| May 14, 2026 | 666.00 | 672.00 | 664.00 | 670.00 | 670.00 | 0.60% | 30,184 |
| May 13, 2026 | 666.00 | 668.00 | 664.00 | 666.00 | 666.00 | - | 45,971 |
| May 12, 2026 | 667.00 | 670.00 | 662.00 | 666.00 | 666.00 | -0.15% | 73,270 |
| May 11, 2026 | 671.00 | 678.00 | 664.00 | 667.00 | 667.00 | -0.60% | 34,634 |
| May 8, 2026 | 671.00 | 670.00 | 666.22 | 671.00 | 671.00 | - | 12,442 |
| May 7, 2026 | 671.00 | 677.86 | 664.00 | 671.00 | 671.00 | - | 21,615 |
| May 6, 2026 | 671.00 | 678.00 | 664.00 | 671.00 | 671.00 | - | 3,033 |
| May 5, 2026 | 671.00 | 671.08 | 664.00 | 671.00 | 671.00 | - | 12,438 |
| May 1, 2026 | 671.00 | 678.00 | 664.70 | 671.00 | 671.00 | - | 9,726 |
| Apr 30, 2026 | 671.00 | 671.08 | 668.00 | 671.00 | 671.00 | - | 12,778 |
| Apr 29, 2026 | 671.00 | 678.00 | 664.00 | 671.00 | 671.00 | - | 8,647 |
| Apr 28, 2026 | 671.00 | 671.08 | 664.00 | 671.00 | 671.00 | - | 4,130 |
| Apr 27, 2026 | 671.00 | 678.00 | 664.00 | 671.00 | 671.00 | - | 29,016 |
| Apr 24, 2026 | 674.00 | 678.00 | 664.00 | 671.00 | 671.00 | -0.45% | 24,429 |
| Apr 23, 2026 | 674.00 | 678.00 | 670.00 | 674.00 | 674.00 | - | 32,870 |
| Apr 22, 2026 | 674.00 | 678.00 | 671.20 | 674.00 | 674.00 | - | 12,000 |
| Apr 21, 2026 | 674.00 | 678.00 | 670.00 | 674.00 | 674.00 | - | 6,228 |
| Apr 20, 2026 | 678.00 | 683.00 | 670.00 | 674.00 | 674.00 | -0.59% | 19,019 |
| Apr 17, 2026 | 678.00 | 686.00 | 670.00 | 678.00 | 678.00 | - | 11,804 |
| Apr 16, 2026 | 672.00 | 686.00 | 670.00 | 678.00 | 678.00 | 0.89% | 18,182 |
| Apr 15, 2026 | 665.00 | 674.00 | 660.00 | 672.00 | 672.00 | 1.05% | 22,557 |
| Apr 14, 2026 | 665.00 | 667.40 | 660.00 | 665.00 | 665.00 | - | 21,427 |
| Apr 13, 2026 | 660.00 | 670.00 | 650.00 | 665.00 | 665.00 | - | 20,913 |
| Apr 10, 2026 | 660.00 | 670.00 | 650.00 | 665.00 | 665.00 | 0.76% | 15,526 |
| Apr 9, 2026 | 660.00 | 670.00 | 650.00 | 660.00 | 660.00 | - | 22,027 |
| Apr 8, 2026 | 655.00 | 670.00 | 650.00 | 660.00 | 660.00 | 1.07% | 20,008 |
| Apr 7, 2026 | 655.00 | 659.00 | 648.50 | 653.00 | 653.00 | -0.31% | 21,787 |
| Apr 2, 2026 | 653.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 12,848 |
| Apr 1, 2026 | 652.00 | 660.00 | 650.00 | 655.00 | 655.00 | 0.46% | 6,802 |
| Mar 31, 2026 | 652.00 | 660.00 | 644.00 | 652.00 | 652.00 | - | 31,509 |
| Mar 30, 2026 | 642.00 | 655.00 | 640.00 | 652.00 | 652.00 | 1.56% | 42,787 |
| Mar 27, 2026 | 637.00 | 647.00 | 631.55 | 642.00 | 642.00 | 1.90% | 40,468 |
| Mar 26, 2026 | 633.00 | 643.00 | 630.00 | 630.00 | 630.00 | - | 49,941 |
| Mar 25, 2026 | 630.00 | 640.00 | 620.00 | 630.00 | 630.00 | - | 4,770 |
| Mar 24, 2026 | 630.00 | 640.00 | 622.00 | 630.00 | 630.00 | - | 14,538 |
| Mar 23, 2026 | 640.00 | 650.00 | 613.00 | 630.00 | 630.00 | -2.48% | 86,379 |
| Mar 20, 2026 | 645.00 | 650.00 | 630.20 | 646.00 | 646.00 | 0.16% | 27,465 |
| Mar 19, 2026 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | - | 16,084 |
| Mar 18, 2026 | 645.00 | 650.00 | 640.10 | 645.00 | 645.00 | 0.47% | 13,869 |
| Mar 17, 2026 | 655.00 | 660.00 | 640.00 | 642.00 | 642.00 | -1.98% | 36,199 |
| Mar 16, 2026 | 656.00 | 662.00 | 650.00 | 655.00 | 655.00 | -0.15% | 21,563 |
| Mar 13, 2026 | 656.00 | 662.00 | 650.49 | 656.00 | 656.00 | - | 18,009 |
| Mar 12, 2026 | 655.00 | 662.00 | 650.00 | 656.00 | 656.00 | 0.15% | 42,594 |
| Mar 11, 2026 | 655.00 | 660.00 | 650.00 | 655.00 | 655.00 | - | 9,319 |