B.P. Marsh & Partners PLC (BPM.L) LSE
656.00
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
656.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 656 | 656 | 656 | 662 | 650.49 | 13,170 |
| March 12, 2026 | 655 | 656 | 656 | 662 | 650 | 42,594 |
| March 11, 2026 | 655 | 655 | 655 | 660 | 650 | 9,319 |
| March 10, 2026 | 655 | 655 | 655 | 660 | 650.26 | 39,238 |
| March 09, 2026 | 657.7 | 655 | 655 | 666 | 650 | 33,474 |
| March 06, 2026 | 663 | 665 | 665 | 670 | 656 | 112,297 |
| March 05, 2026 | 665 | 663 | 663 | 670 | 650 | 76,946 |
| March 04, 2026 | 680 | 684 | 684 | 688 | 672 | 49,535 |
| March 03, 2026 | 676 | 669 | 669 | 682 | 661 | 103,635 |
| March 02, 2026 | 676 | 676 | 676 | 682 | 670 | 60,594 |
| February 27, 2026 | 698 | 682 | 682 | 698 | 682 | 36,540 |
| February 26, 2026 | 697 | 698 | 698 | 700 | 694 | 39,060 |
| February 25, 2026 | 695.25 | 697 | 697 | 700 | 691.55 | 27,502 |
| February 24, 2026 | 670.76 | 695 | 695 | 700 | 664 | 161,729 |
| February 23, 2026 | 670 | 670 | 670 | 676 | 670 | 12,832 |
| February 20, 2026 | 670 | 670 | 0 | 675.88 | 668.68 | 34,681 |
| February 19, 2026 | 670 | 668 | 0 | 676 | 667.6 | 20,488 |
| February 18, 2026 | 667 | 668 | 0 | 676 | 665.11 | 16,709 |
| February 17, 2026 | 667.4 | 668 | 0 | 670 | 660 | 49,283 |
| February 16, 2026 | 646 | 664 | 0 | 670 | 646 | 32,323 |
| February 13, 2026 | 645 | 646 | 0 | 650 | 640.1 | 83,439 |
| February 12, 2026 | 646 | 645 | 0 | 650 | 640 | 49,722 |
| February 11, 2026 | 660 | 646 | 0 | 664 | 642 | 71,203 |
| February 10, 2026 | 660 | 660 | 0 | 664 | 656.4 | 12,434 |
| February 09, 2026 | 660 | 656 | 0 | 660 | 656 | 16,285 |
| February 06, 2026 | 660 | 660 | 0 | 664 | 657.24 | 34,848 |
| February 05, 2026 | 667 | 662 | 0 | 667 | 656 | 50,524 |
| February 04, 2026 | 670 | 669 | 0 | 674 | 664 | 42,756 |
| February 03, 2026 | 672 | 670 | 0 | 674 | 666 | 11,960 |
| February 02, 2026 | 672 | 672 | 0 | 672 | 670 | 12,327 |
| January 30, 2026 | 672 | 672 | 0 | 674 | 670 | 18,157 |
| January 29, 2026 | 673 | 672 | 0 | 674 | 670 | 66,564 |
| January 28, 2026 | 684 | 678 | 0 | 684 | 676 | 103,895 |
| January 27, 2026 | 682 | 684 | 0 | 684 | 680 | 29,622 |
| January 26, 2026 | 682 | 680 | 0 | 682 | 680 | 27,756 |
| January 23, 2026 | 680 | 682 | 0 | 684 | 680 | 30,608 |
| January 22, 2026 | 682 | 682 | 0 | 684 | 680 | 60,551 |
| January 21, 2026 | 682 | 682 | 0 | 684 | 680 | 53,541 |
| January 20, 2026 | 684 | 682 | 0 | 684 | 680 | 15,441 |
| January 19, 2026 | 684 | 682 | 0 | 684 | 680 | 94,328 |
| January 16, 2026 | 686 | 682 | 0 | 686 | 680 | 35,710 |
| January 15, 2026 | 683 | 683 | 0 | 686 | 681 | 24,907 |
| January 14, 2026 | 690 | 683 | 0 | 690 | 680 | 31,454 |
| January 13, 2026 | 685 | 684 | 0 | 690 | 680 | 10,041 |
| January 12, 2026 | 685 | 685 | 0 | 690 | 681.5 | 22,586 |
| January 09, 2026 | 685 | 685 | 0 | 690 | 681.5 | 29,417 |
| January 08, 2026 | 685 | 685 | 0 | 690 | 682.75 | 11,201 |
| January 07, 2026 | 685 | 685 | 0 | 690 | 682.37 | 21,246 |
| January 06, 2026 | 685 | 685 | 0 | 686.45 | 682.25 | 15,677 |
| January 05, 2026 | 685 | 685 | 0 | 690 | 681 | 180,503 |
| January 02, 2026 | 685 | 685 | 0 | 689.9 | 680.5 | 30,301 |
| December 31, 2025 | 685 | 685 | 0 | 690 | 680 | 48,982 |
| December 30, 2025 | 686 | 685 | 0 | 689.45 | 685 | 32,930 |
| December 29, 2025 | 685 | 685 | 0 | 689.9 | 682.1 | 13,370 |
| December 24, 2025 | 696 | 685 | 0 | 696 | 685 | 9,739 |
| December 23, 2025 | 688 | 690 | 0 | 695.84 | 685 | 27,512 |
| December 22, 2025 | 673 | 688 | 0 | 693.49 | 672.46 | 46,795 |
| December 19, 2025 | 673 | 673 | 0 | 676 | 671.97 | 9,223 |
| December 18, 2025 | 672 | 673 | 0 | 674 | 671.15 | 40,296 |
| December 17, 2025 | 671 | 672 | 0 | 674 | 671 | 72,503 |