B.P. Marsh & Partners PLC - BPM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	690	683	683	690	680	31,454
January 13, 2026	685	684	684	690	680	10,041
January 12, 2026	685	685	685	690	681.5	22,586
January 09, 2026	685	685	685	690	681.5	29,417
January 08, 2026	685	685	685	690	682.75	11,201
January 07, 2026	685	685	685	690	682.37	21,246
January 06, 2026	685	685	685	686.45	682.25	15,677
January 05, 2026	685	685	685	690	681	180,503
January 02, 2026	685	685	685	689.9	680.5	30,301
December 31, 2025	685	685	685	690	680	48,982
December 30, 2025	686	685	685	689.45	685	22,930
December 29, 2025	685	685	685	689.9	682.1	13,316
December 24, 2025	696	685	685	696	685	9,739
December 23, 2025	688	690	690	695.84	685	27,512
December 22, 2025	673	688	688	693.49	672.46	46,795
December 19, 2025	673	673	673	676	671.97	9,223
December 18, 2025	672	671.97	671.97	674	671.15	24,208
December 17, 2025	671	672	672	674	671	38,503
December 16, 2025	674	671.4	671.4	675.54	670	51,436
December 15, 2025	671	674	674	677.7	670.9	47,036
December 12, 2025	663	663	663	665	661.5	31,212
December 11, 2025	665	663	663	670	663	33,453
December 10, 2025	673	673	673	676.18	666	13,328
December 09, 2025	673	673	673	679.86	671.26	3,471
December 08, 2025	673	673	673	678.4	669.88	17,422
December 05, 2025	670	678.38	678.38	680	669.55	20,823
December 04, 2025	669.96	670	670	673.9	666	40,545
December 03, 2025	663.86	668	668	673	658.55	36,769
December 02, 2025	657	657	657	663.13	657	30,786
December 01, 2025	662	662	662	664	660	105,267
November 28, 2025	652	662	662	662.9	651.15	51,101
November 27, 2025	652	650	650	654	650	32,550
November 26, 2025	652	652	652	652.9	650.27	40,291
November 25, 2025	652	652	652	653.96	650	34,104
November 24, 2025	658	652	652	658.5	650.25	27,561
November 21, 2025	659	658	658	659.4	656	49,474
November 20, 2025	662	659	659	664	656.5	31,547
November 19, 2025	663	662	662	663	660	14,283
November 18, 2025	668	663	663	668	662	28,483
November 17, 2025	668	668	668	670	666.3	45,587
November 14, 2025	669.7	668	668	670	665	58,287
November 13, 2025	668	669	669	670	667.4	59,077
November 12, 2025	672	668	668	672	666	43,469
November 11, 2025	672	666	666	672	666	42,554
November 10, 2025	670	672	672	672.4	666	26,604
November 07, 2025	674	668	668	678	666	42,861
November 06, 2025	674	674	674	674	670	30,617
November 05, 2025	674	674	674	678	671	49,283
November 04, 2025	670.98	673	673	676	668.55	100,969
November 03, 2025	671	666	666	674.44	662.18	101,801
October 31, 2025	674	666	666	682	663	27,127
October 30, 2025	670.12	674	674	674.7	666	10,858
October 29, 2025	678	676	676	678	668	51,203
October 28, 2025	679	676.97	676.97	682	674.08	63,908
October 27, 2025	666	662	662	669.52	662	46,937
October 24, 2025	673	666	666	673	666	24,847
October 23, 2025	675	673	673	675	666.14	23,164
October 22, 2025	676	675	675	676	670	23,851
October 21, 2025	683	676	676	685.1	672	150,185
October 20, 2025	678	670	670	681.84	670	73,206

B.P. Marsh & Partners PLC (BPM.L) LSE