B.P. Marsh & Partners PLC (AIM:BPM)
London · Delayed Price · Currency is GBP · Price in GBX 671.44
+6.44 (0.97%)
Apr 15, 2026, 1:44 PM GMT
B.P. Marsh & Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 665.00 | 667.40 | 660.00 | 665.00 | 665.00 | - | 21,427 |
| Apr 13, 2026 | 663.45 | 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 | 670.00 | 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 | 651.28 | 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 | 655.20 | 660.00 | 644.00 | 652.00 | 652.00 | - | 31,510 |
| 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 | 639.58 | 643.00 | 630.00 | 630.00 | 630.00 | - | 12,441 |
| 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 | 639.90 | 650.00 | 613.00 | 630.00 | 630.00 | -2.48% | 86,378 |
| Mar 20, 2026 | 640.50 | 646.00 | 646.00 | 646.00 | 646.00 | 0.16% | 19,835 |
| 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 |
| Mar 10, 2026 | 655.00 | 660.00 | 650.26 | 655.00 | 655.00 | - | 39,238 |
| Mar 9, 2026 | 660.00 | 666.00 | 650.00 | 655.00 | 655.00 | -1.50% | 33,474 |
| Mar 6, 2026 | 663.00 | 670.00 | 656.00 | 665.00 | 665.00 | 0.30% | 110,796 |
| Mar 5, 2026 | 665.00 | 670.00 | 650.00 | 663.00 | 663.00 | -3.07% | 76,946 |
| Mar 4, 2026 | 673.00 | 688.00 | 672.00 | 684.00 | 661.67 | 2.24% | 46,741 |
| Mar 3, 2026 | 676.00 | 682.00 | 661.00 | 669.00 | 647.16 | -1.04% | 103,636 |
| Mar 2, 2026 | 676.00 | 682.00 | 670.00 | 676.00 | 653.93 | -0.88% | 60,595 |
| Feb 27, 2026 | 698.00 | 698.00 | 682.00 | 682.00 | 659.74 | -2.29% | 35,391 |
| Feb 26, 2026 | 697.00 | 700.00 | 694.00 | 698.00 | 675.21 | 0.14% | 39,004 |
| Feb 25, 2026 | 695.00 | 700.00 | 691.55 | 697.00 | 674.25 | 0.29% | 27,274 |
| Feb 24, 2026 | 670.00 | 700.00 | 664.00 | 695.00 | 672.31 | 3.73% | 161,730 |
| Feb 23, 2026 | 670.00 | 676.00 | 670.00 | 670.00 | 648.13 | - | 12,719 |
| Feb 20, 2026 | 670.00 | 675.88 | 668.68 | 670.00 | 648.13 | 0.30% | 34,681 |
| Feb 19, 2026 | 670.00 | 676.00 | 667.60 | 668.00 | 646.19 | - | 20,488 |
| Feb 18, 2026 | 667.00 | 676.00 | 665.11 | 668.00 | 646.19 | - | 16,710 |
| Feb 17, 2026 | 664.00 | 670.00 | 660.00 | 668.00 | 646.19 | 0.60% | 49,283 |
| Feb 16, 2026 | 646.00 | 670.00 | 649.47 | 664.00 | 642.32 | 2.79% | 32,324 |
| Feb 13, 2026 | 645.00 | 650.00 | 640.10 | 646.00 | 624.91 | 0.16% | 83,171 |
| Feb 12, 2026 | 646.00 | 650.00 | 640.00 | 645.00 | 623.94 | -0.15% | 49,722 |
| Feb 11, 2026 | 660.00 | 664.00 | 642.00 | 646.00 | 624.91 | -2.12% | 70,703 |
| Feb 10, 2026 | 660.00 | 664.00 | 656.00 | 660.00 | 638.45 | 0.61% | 12,434 |
| Feb 9, 2026 | 660.00 | 659.78 | 656.00 | 656.00 | 634.58 | -0.61% | 16,285 |
| Feb 6, 2026 | 660.00 | 664.00 | 656.00 | 660.00 | 638.45 | -0.30% | 34,848 |
| Feb 5, 2026 | 667.00 | 667.00 | 656.00 | 662.00 | 640.39 | -1.05% | 50,523 |
| Feb 4, 2026 | 670.00 | 674.00 | 664.00 | 669.00 | 647.16 | -0.15% | 40,256 |
| Feb 3, 2026 | 672.00 | 674.00 | 666.00 | 670.00 | 648.13 | -0.30% | 11,960 |
| Feb 2, 2026 | 672.00 | 671.19 | 670.00 | 672.00 | 650.06 | - | 11,730 |