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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	670	670	670	675.88	668.68	34,681
February 19, 2026	670	668	668	676	667.6	20,488
February 18, 2026	667	668	668	676	665.11	16,709
February 17, 2026	667.4	668	668	670	660	49,204
February 16, 2026	646	664	664	670	646	32,323
February 13, 2026	645	646	646	650	640.1	83,439
February 12, 2026	646	645	645	650	640	49,722
February 11, 2026	660	646	646	664	642	71,203
February 10, 2026	660	660	660	664	656.4	12,434
February 09, 2026	660	656	656	660	656	16,285
February 06, 2026	660	660	660	664	657.24	24,848
February 05, 2026	667	662	662	667	656	50,524
February 04, 2026	670	669	669	674	664	42,756
February 03, 2026	672	670	670	674	666	11,959
February 02, 2026	672	672	672	672	670	12,327
January 30, 2026	672	672	672	674	670	18,157
January 29, 2026	673	672	672	674	670	66,564
January 28, 2026	684	678	678	684	676	103,895
January 27, 2026	682	684	684	684	680	29,622
January 26, 2026	682	680	680	682	680	27,756
January 23, 2026	680	682	682	684	680	30,606
January 22, 2026	682	682	682	684	680	60,551
January 21, 2026	682	682	682	684	680	29,541
January 20, 2026	684	682	682	684	680	15,441
January 19, 2026	684	682	682	684	680	94,328
January 16, 2026	686	682	682	686	680	33,580
January 15, 2026	683	683	683	686	681	24,907
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

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