B.P. Marsh & Partners PLC (AIM:BPM)
London
· Delayed Price · Currency is GBP · Price in GBX 660.00
-3.00 (-0.45%)
Mar 6, 2026, 3:58 PM GMT
B.P. Marsh & Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 657.50 | 668.88 | 656.00 | 663.30 | - | 0.05% | 39,319 |
| 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 |
| Jan 30, 2026 | 672.00 | 674.00 | 670.00 | 672.00 | 650.06 | - | 18,157 |
| Jan 29, 2026 | 673.00 | 674.00 | 670.00 | 672.00 | 650.06 | -0.88% | 66,564 |
| Jan 28, 2026 | 682.00 | 684.00 | 676.00 | 678.00 | 649.11 | -0.88% | 103,895 |
| Jan 27, 2026 | 682.00 | 684.00 | 680.00 | 684.00 | 654.86 | 0.59% | 29,623 |
| Jan 26, 2026 | 682.00 | 681.18 | 680.00 | 680.00 | 651.03 | -0.29% | 27,756 |
| Jan 23, 2026 | 680.00 | 684.00 | 680.00 | 682.00 | 652.94 | - | 30,608 |
| Jan 22, 2026 | 682.00 | 684.00 | 680.00 | 682.00 | 652.94 | - | 60,551 |
| Jan 21, 2026 | 682.00 | 684.00 | 680.00 | 682.00 | 652.94 | - | 53,541 |
| Jan 20, 2026 | 682.00 | 684.00 | 680.00 | 682.00 | 652.94 | - | 15,441 |
| Jan 19, 2026 | 682.00 | 684.00 | 680.00 | 682.00 | 652.94 | - | 94,328 |
| Jan 16, 2026 | 683.00 | 686.00 | 680.00 | 682.00 | 652.94 | -0.15% | 35,710 |
| Jan 15, 2026 | 683.00 | 686.00 | 680.00 | 683.00 | 653.90 | - | 24,907 |
| Jan 14, 2026 | 685.00 | 690.00 | 680.00 | 683.00 | 653.90 | -0.15% | 28,954 |
| Jan 13, 2026 | 685.00 | 690.00 | 680.00 | 684.00 | 654.86 | -0.15% | 10,041 |
| Jan 12, 2026 | 685.00 | 690.00 | 681.50 | 685.00 | 655.82 | - | 22,586 |
| Jan 9, 2026 | 685.00 | 690.00 | 681.50 | 685.00 | 655.82 | - | 28,778 |
| Jan 8, 2026 | 685.00 | 690.00 | 682.75 | 685.00 | 655.82 | - | 10,228 |
| Jan 7, 2026 | 685.00 | 690.00 | 682.37 | 685.00 | 655.82 | - | 21,091 |
| Jan 6, 2026 | 685.00 | 686.45 | 682.25 | 685.00 | 655.82 | - | 15,333 |
| Jan 5, 2026 | 685.00 | 690.00 | 681.00 | 685.00 | 655.82 | - | 180,503 |
| Jan 2, 2026 | 685.00 | 689.90 | 680.50 | 685.00 | 655.82 | - | 30,301 |
| Dec 31, 2025 | 685.00 | 690.00 | 680.00 | 685.00 | 655.82 | - | 48,982 |
| Dec 30, 2025 | 685.00 | 690.00 | 685.00 | 685.00 | 655.82 | - | 32,930 |
| Dec 29, 2025 | 685.00 | 689.90 | 682.10 | 685.00 | 655.82 | - | 13,370 |
| Dec 24, 2025 | 690.00 | 696.00 | 685.00 | 685.00 | 655.82 | -0.72% | 9,739 |
| Dec 23, 2025 | 688.00 | 695.84 | 685.00 | 690.00 | 660.60 | 0.29% | 26,804 |
| Dec 22, 2025 | 673.00 | 695.00 | 672.46 | 688.00 | 658.69 | 2.23% | 46,795 |
| Dec 19, 2025 | 673.00 | 676.00 | 671.97 | 673.00 | 644.33 | - | 9,223 |
| Dec 18, 2025 | 672.00 | 674.00 | 671.15 | 673.00 | 644.33 | 0.15% | 40,296 |
| Dec 17, 2025 | 671.00 | 674.00 | 671.00 | 672.00 | 643.37 | 0.15% | 72,503 |
| Dec 16, 2025 | 674.00 | 675.54 | 670.00 | 671.00 | 642.41 | -0.45% | 51,436 |
| Dec 15, 2025 | 671.00 | 677.70 | 670.90 | 674.00 | 645.28 | 1.66% | 47,036 |
| Dec 12, 2025 | 663.00 | 665.00 | 661.50 | 663.00 | 634.75 | - | 31,212 |
| Dec 11, 2025 | 665.00 | 670.00 | 663.70 | 663.00 | 634.75 | -1.49% | 33,350 |
| Dec 10, 2025 | 673.00 | 676.18 | 666.00 | 673.00 | 644.33 | - | 13,328 |
| Dec 9, 2025 | 673.00 | 679.86 | 671.26 | 673.00 | 644.33 | - | 3,471 |
| Dec 8, 2025 | 673.00 | 678.40 | 669.88 | 673.00 | 644.33 | - | 17,422 |
| Dec 5, 2025 | 670.00 | 680.00 | 669.55 | 673.00 | 644.33 | 0.45% | 670,143 |
| Dec 4, 2025 | 668.00 | 673.90 | 666.00 | 670.00 | 641.45 | 0.30% | 40,671 |
| Dec 3, 2025 | 657.00 | 673.00 | 658.55 | 668.00 | 639.54 | 1.67% | 35,482 |
| Dec 2, 2025 | 657.00 | 663.13 | 657.00 | 657.00 | 629.01 | -0.76% | 25,786 |
| Dec 1, 2025 | 662.00 | 664.00 | 660.00 | 662.00 | 633.80 | - | 105,267 |
| Nov 28, 2025 | 652.00 | 662.90 | 651.15 | 662.00 | 633.80 | 1.53% | 51,101 |
| Nov 27, 2025 | 652.00 | 654.00 | 650.00 | 652.00 | 624.22 | - | 52,550 |
| Nov 26, 2025 | 652.00 | 652.90 | 650.00 | 652.00 | 624.22 | - | 40,291 |
| Nov 25, 2025 | 652.00 | 653.96 | 650.00 | 652.00 | 624.22 | - | 33,104 |
| Nov 24, 2025 | 658.00 | 658.50 | 650.25 | 652.00 | 624.22 | -0.91% | 25,061 |
| Nov 21, 2025 | 659.00 | 659.40 | 656.00 | 658.00 | 629.97 | -0.15% | 49,474 |
| Nov 20, 2025 | 662.00 | 664.00 | 656.50 | 659.00 | 630.92 | -0.45% | 31,547 |
| Nov 19, 2025 | 663.00 | 663.00 | 658.00 | 662.00 | 633.80 | -0.15% | 24,749 |
| Nov 18, 2025 | 668.00 | 667.88 | 662.00 | 663.00 | 634.75 | -0.75% | 28,483 |
| Nov 17, 2025 | 668.00 | 670.00 | 666.30 | 668.00 | 639.54 | - | 41,051 |
| Nov 14, 2025 | 669.00 | 670.00 | 663.84 | 668.00 | 639.54 | -0.15% | 138,015 |
| Nov 13, 2025 | 668.00 | 670.00 | 667.40 | 669.00 | 640.50 | 0.15% | 59,077 |
| Nov 12, 2025 | 672.00 | 669.96 | 666.00 | 668.00 | 639.54 | 0.30% | 43,469 |
| Nov 11, 2025 | 672.00 | 672.00 | 663.00 | 666.00 | 637.63 | -0.89% | 62,640 |
| Nov 10, 2025 | 672.00 | 672.40 | 666.00 | 672.00 | 643.37 | 0.60% | 26,604 |
| Nov 7, 2025 | 674.00 | 678.00 | 661.81 | 668.00 | 639.54 | -0.89% | 53,361 |
| Nov 6, 2025 | 674.00 | 673.99 | 667.00 | 674.00 | 645.28 | - | 30,617 |
| Nov 5, 2025 | 674.00 | 678.00 | 669.33 | 674.00 | 645.28 | 0.15% | 49,283 |
| Nov 4, 2025 | 671.00 | 676.00 | 668.56 | 673.00 | 644.33 | 1.05% | 139,432 |
| Nov 3, 2025 | 671.00 | 674.44 | 662.18 | 666.00 | 637.63 | - | 101,801 |
| Oct 31, 2025 | 674.00 | 682.00 | 663.00 | 666.00 | 637.63 | -1.19% | 27,127 |
| Oct 30, 2025 | 676.00 | 674.70 | 666.00 | 674.00 | 645.28 | -0.30% | 10,858 |
| Oct 29, 2025 | 678.00 | 676.90 | 668.00 | 676.00 | 647.20 | - | 51,203 |
| Oct 28, 2025 | 678.00 | 682.00 | 674.08 | 676.00 | 647.20 | 2.11% | 65,179 |
| Oct 27, 2025 | 666.00 | 669.52 | 662.00 | 662.00 | 633.80 | -0.60% | 46,937 |
| Oct 24, 2025 | 673.00 | 668.80 | 666.00 | 666.00 | 637.63 | -1.04% | 24,847 |
| Oct 23, 2025 | 675.00 | 671.40 | 666.14 | 673.00 | 644.33 | -0.30% | 23,164 |
| Oct 22, 2025 | 676.00 | 674.36 | 670.00 | 675.00 | 646.24 | -0.15% | 23,851 |
| Oct 21, 2025 | 683.00 | 685.10 | 672.00 | 676.00 | 647.20 | 0.90% | 150,185 |
| Oct 20, 2025 | 678.00 | 683.60 | 670.00 | 670.00 | 641.45 | -0.74% | 73,206 |
| Oct 17, 2025 | 675.00 | 680.00 | 670.00 | 675.00 | 646.24 | 0.75% | 17,750 |
| Oct 16, 2025 | 678.00 | 679.00 | 670.00 | 670.00 | 641.45 | -1.18% | 27,437 |
| Oct 15, 2025 | 686.00 | 683.60 | 676.00 | 678.00 | 649.11 | -1.17% | 14,775 |