B.P. Marsh & Partners PLC (AIM:BPM)
London
· Delayed Price · Currency is GBP · Price in GBX 673.00
+3.00 (0.45%)
At close: Dec 5, 2025
B.P. Marsh & Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 670.00 | 680.00 | 669.55 | 673.00 | 673.00 | 0.45% | 20,823 |
| Dec 4, 2025 | 669.96 | 673.90 | 666.00 | 670.00 | 670.00 | 0.30% | 40,671 |
| Dec 3, 2025 | 663.86 | 670.00 | 658.55 | 668.00 | 668.00 | 1.67% | 31,769 |
| Dec 2, 2025 | 657.00 | 663.13 | 657.00 | 657.00 | 657.00 | -0.76% | 25,786 |
| Dec 1, 2025 | 662.00 | 664.00 | 660.00 | 662.00 | 662.00 | - | 105,267 |
| Nov 28, 2025 | 652.00 | 662.90 | 651.15 | 662.00 | 662.00 | 1.53% | 51,101 |
| Nov 27, 2025 | 652.00 | 654.00 | 650.00 | 652.00 | 652.00 | - | 52,550 |
| Nov 26, 2025 | 652.00 | 652.90 | 650.00 | 652.00 | 652.00 | - | 40,291 |
| Nov 25, 2025 | 652.00 | 653.96 | 650.00 | 652.00 | 652.00 | - | 33,104 |
| Nov 24, 2025 | 658.00 | 658.50 | 650.25 | 652.00 | 652.00 | -0.91% | 25,061 |
| Nov 21, 2025 | 659.00 | 659.40 | 656.00 | 658.00 | 658.00 | -0.15% | 49,474 |
| Nov 20, 2025 | 662.00 | 664.00 | 656.50 | 659.00 | 659.00 | -0.45% | 31,547 |
| Nov 19, 2025 | 663.00 | 663.00 | 658.00 | 662.00 | 662.00 | -0.15% | 24,749 |
| Nov 18, 2025 | 668.00 | 667.88 | 662.00 | 663.00 | 663.00 | -0.75% | 28,483 |
| Nov 17, 2025 | 668.00 | 670.00 | 666.30 | 668.00 | 668.00 | - | 41,051 |
| Nov 14, 2025 | 669.00 | 670.00 | 663.84 | 668.00 | 668.00 | -0.15% | 138,015 |
| Nov 13, 2025 | 668.00 | 670.00 | 667.40 | 669.00 | 669.00 | 0.15% | 59,077 |
| Nov 12, 2025 | 672.00 | 669.96 | 666.00 | 668.00 | 668.00 | 0.30% | 43,469 |
| Nov 11, 2025 | 672.00 | 672.00 | 663.00 | 666.00 | 666.00 | -0.89% | 62,640 |
| Nov 10, 2025 | 672.00 | 672.40 | 666.00 | 672.00 | 672.00 | 0.60% | 26,604 |
| Nov 7, 2025 | 674.00 | 678.00 | 661.81 | 668.00 | 668.00 | -0.89% | 53,361 |
| Nov 6, 2025 | 674.00 | 673.99 | 667.00 | 674.00 | 674.00 | - | 30,617 |
| Nov 5, 2025 | 674.00 | 678.00 | 669.33 | 674.00 | 674.00 | 0.15% | 49,283 |
| Nov 4, 2025 | 671.00 | 676.00 | 668.56 | 673.00 | 673.00 | 1.05% | 139,432 |
| Nov 3, 2025 | 671.00 | 674.44 | 662.18 | 666.00 | 666.00 | - | 101,801 |
| Oct 31, 2025 | 674.00 | 682.00 | 663.00 | 666.00 | 666.00 | -1.19% | 27,127 |
| Oct 30, 2025 | 676.00 | 674.70 | 666.00 | 674.00 | 674.00 | -0.30% | 10,858 |
| Oct 29, 2025 | 678.00 | 676.90 | 668.00 | 676.00 | 676.00 | - | 51,203 |
| Oct 28, 2025 | 678.00 | 682.00 | 674.08 | 676.00 | 676.00 | 2.11% | 65,179 |
| Oct 27, 2025 | 666.00 | 669.52 | 662.00 | 662.00 | 662.00 | -0.60% | 46,937 |
| Oct 24, 2025 | 673.00 | 668.80 | 666.00 | 666.00 | 666.00 | -1.04% | 24,847 |
| Oct 23, 2025 | 675.00 | 671.40 | 666.14 | 673.00 | 673.00 | -0.30% | 23,164 |
| Oct 22, 2025 | 676.00 | 674.36 | 670.00 | 675.00 | 675.00 | -0.15% | 23,851 |
| Oct 21, 2025 | 683.00 | 685.10 | 672.00 | 676.00 | 676.00 | 0.90% | 150,185 |
| Oct 20, 2025 | 678.00 | 683.60 | 670.00 | 670.00 | 670.00 | -0.74% | 73,206 |
| Oct 17, 2025 | 675.00 | 680.00 | 670.00 | 675.00 | 675.00 | 0.75% | 17,750 |
| Oct 16, 2025 | 678.00 | 679.00 | 670.00 | 670.00 | 670.00 | -1.18% | 27,437 |
| Oct 15, 2025 | 686.00 | 683.60 | 676.00 | 678.00 | 678.00 | -1.17% | 14,775 |
| Oct 14, 2025 | 686.00 | 684.90 | 682.00 | 686.00 | 686.00 | 0.59% | 11,487 |
| Oct 13, 2025 | 686.00 | 687.44 | 682.00 | 682.00 | 682.00 | -0.58% | 44,404 |
| Oct 10, 2025 | 686.00 | 687.44 | 680.00 | 686.00 | 686.00 | - | 74,601 |
| Oct 9, 2025 | 686.00 | 689.52 | 685.05 | 686.00 | 686.00 | - | 21,004 |
| Oct 8, 2025 | 686.00 | 690.00 | 685.05 | 686.00 | 686.00 | - | 12,757 |
| Oct 7, 2025 | 693.00 | 691.00 | 682.00 | 686.00 | 686.00 | -1.01% | 25,781 |
| Oct 6, 2025 | 693.00 | 692.40 | 686.00 | 693.00 | 693.00 | - | 14,584 |
| Oct 3, 2025 | 693.00 | 692.90 | 688.26 | 693.00 | 693.00 | - | 4,746 |
| Oct 2, 2025 | 690.00 | 694.00 | 687.50 | 693.00 | 693.00 | 0.43% | 30,570 |
| Oct 1, 2025 | 694.00 | 694.99 | 686.00 | 690.00 | 690.00 | -0.58% | 36,504 |
| Sep 30, 2025 | 686.00 | 698.00 | 683.00 | 694.00 | 694.00 | 1.17% | 32,526 |
| Sep 29, 2025 | 695.00 | 694.89 | 683.00 | 686.00 | 686.00 | -1.29% | 36,983 |
| Sep 26, 2025 | 695.00 | 696.00 | 691.00 | 695.00 | 695.00 | - | 11,400 |
| Sep 25, 2025 | 695.00 | 696.17 | 690.75 | 695.00 | 695.00 | -0.71% | 7,564 |
| Sep 24, 2025 | 695.00 | 700.00 | 692.50 | 700.00 | 700.00 | 0.72% | 12,496 |
| Sep 23, 2025 | 706.00 | 707.00 | 690.50 | 695.00 | 695.00 | 0.72% | 41,795 |
| Sep 22, 2025 | 701.00 | 703.94 | 690.00 | 690.00 | 690.00 | -1.99% | 26,540 |
| Sep 19, 2025 | 694.00 | 704.00 | 693.33 | 704.00 | 704.00 | 1.44% | 84,073 |
| Sep 18, 2025 | 694.00 | 695.96 | 692.08 | 694.00 | 694.00 | - | 10,687 |
| Sep 17, 2025 | 694.00 | 696.00 | 692.66 | 694.00 | 694.00 | - | 31,746 |
| Sep 16, 2025 | 693.00 | 696.00 | 691.50 | 694.00 | 694.00 | 0.14% | 32,610 |
| Sep 15, 2025 | 685.00 | 695.94 | 686.67 | 693.00 | 693.00 | 1.17% | 50,975 |
| Sep 12, 2025 | 685.00 | 690.00 | 683.00 | 685.00 | 685.00 | - | 84,203 |
| Sep 11, 2025 | 685.00 | 687.00 | 682.10 | 685.00 | 685.00 | - | 23,232 |
| Sep 10, 2025 | 685.00 | 689.00 | 682.10 | 685.00 | 685.00 | - | 9,693 |
| Sep 9, 2025 | 688.00 | 694.00 | 682.00 | 685.00 | 685.00 | -0.44% | 29,949 |
| Sep 8, 2025 | 694.00 | 696.77 | 688.67 | 688.00 | 688.00 | -0.86% | 49,239 |
| Sep 5, 2025 | 697.00 | 700.63 | 690.00 | 694.00 | 694.00 | -0.43% | 12,646 |
| Sep 4, 2025 | 697.00 | 700.00 | 695.87 | 697.00 | 697.00 | - | 7,115 |
| Sep 3, 2025 | 697.00 | 700.00 | 696.30 | 697.00 | 697.00 | - | 7,608 |
| Sep 2, 2025 | 697.00 | 703.72 | 695.00 | 697.00 | 697.00 | - | 104,006 |
| Sep 1, 2025 | 695.00 | 702.95 | 697.95 | 697.00 | 697.00 | 0.29% | 28,228 |
| Aug 29, 2025 | 695.00 | 700.00 | 697.96 | 695.00 | 695.00 | - | 7,530 |
| Aug 28, 2025 | 695.00 | 700.00 | 697.66 | 695.00 | 695.00 | - | 4,837 |
| Aug 27, 2025 | 695.00 | 700.00 | 694.26 | 695.00 | 695.00 | - | 26,197 |
| Aug 26, 2025 | 695.00 | 699.80 | 690.00 | 695.00 | 695.00 | - | 43,407 |
| Aug 22, 2025 | 695.00 | 699.99 | 696.56 | 695.00 | 695.00 | - | 13,349 |
| Aug 21, 2025 | 695.00 | 702.00 | 692.13 | 695.00 | 695.00 | - | 29,906 |
| Aug 20, 2025 | 695.00 | 699.90 | 692.00 | 695.00 | 695.00 | - | 13,022 |
| Aug 19, 2025 | 705.00 | 705.00 | 696.00 | 695.00 | 695.00 | -1.42% | 19,589 |
| Aug 18, 2025 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | - | 8,751 |
| Aug 15, 2025 | 705.00 | 709.50 | 705.00 | 705.00 | 705.00 | - | 58,961 |
| Aug 14, 2025 | 705.00 | 709.90 | 704.56 | 705.00 | 705.00 | - | 48,200 |
| Aug 13, 2025 | 705.00 | 709.50 | 700.00 | 705.00 | 705.00 | - | 46,658 |
| Aug 12, 2025 | 705.00 | 710.00 | 703.00 | 705.00 | 705.00 | - | 47,623 |
| Aug 11, 2025 | 680.00 | 708.00 | 675.00 | 705.00 | 705.00 | 3.68% | 77,134 |
| Aug 8, 2025 | 680.00 | 690.00 | 652.00 | 680.00 | 680.00 | - | 31,202 |
| Aug 7, 2025 | 680.00 | 690.00 | 650.00 | 680.00 | 680.00 | - | 5,614,156 |
| Aug 6, 2025 | 680.00 | 690.00 | 671.00 | 680.00 | 680.00 | - | 25,601 |
| Aug 5, 2025 | 685.00 | 687.70 | 675.51 | 680.00 | 680.00 | -0.73% | 17,139 |
| Aug 4, 2025 | 695.00 | 694.75 | 680.50 | 685.00 | 685.00 | -1.44% | 35,353 |
| Aug 1, 2025 | 695.00 | 694.40 | 690.00 | 695.00 | 695.00 | - | 28,470 |
| Jul 31, 2025 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | - | 41,393 |
| Jul 30, 2025 | 698.00 | 695.95 | 690.00 | 695.00 | 695.00 | -0.43% | 39,055 |
| Jul 29, 2025 | 698.00 | 706.00 | 690.00 | 698.00 | 698.00 | - | 54,197 |
| Jul 28, 2025 | 698.00 | 701.16 | 698.20 | 698.00 | 698.00 | - | 8,303 |
| Jul 25, 2025 | 698.00 | 703.60 | 696.55 | 698.00 | 698.00 | - | 20,681 |
| Jul 24, 2025 | 698.00 | 701.16 | 695.50 | 698.00 | 698.00 | - | 17,914 |
| Jul 23, 2025 | 698.00 | 700.09 | 695.00 | 698.00 | 698.00 | - | 7,862 |
| Jul 22, 2025 | 698.00 | 701.00 | 696.10 | 698.00 | 698.00 | - | 18,833 |
| Jul 21, 2025 | 698.00 | 702.56 | 695.00 | 698.00 | 698.00 | - | 14,865 |
| Jul 18, 2025 | 695.00 | 703.00 | 695.55 | 698.00 | 698.00 | 0.43% | 35,014 |