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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	694	688	688	696.77	688	53,089
September 05, 2025	697	694	694	700.63	690	12,646
September 04, 2025	697	697	697	700	695.87	9,109
September 03, 2025	697	697	697	700	696.3	7,608
September 02, 2025	697	697	697	703.72	695	104,006
September 01, 2025	697.96	697	697	702.95	697	28,228
August 29, 2025	699.43	695	695	700	695	10,030
August 28, 2025	700	695	695	700	695	4,993
August 27, 2025	698.5	695	695	700	694.26	26,197
August 26, 2025	691.5	695	695	699.8	690	43,407
August 22, 2025	699.99	695	695	699.99	695	13,349
August 21, 2025	702	695	695	702	692.13	29,906
August 20, 2025	696.26	695	695	699.9	692	13,596
August 19, 2025	705	695	695	705	695	19,589
August 18, 2025	707.89	705	705	710	700	8,751
August 15, 2025	705.18	705	705	709.5	705	58,961
August 14, 2025	709	705	705	709.9	704.56	48,200
August 13, 2025	703.5	705	705	709.5	700	46,658
August 12, 2025	708	705	705	710	703	47,623
August 11, 2025	685.9	705	705	708	675	77,134
August 08, 2025	682.9	680	680	686	652	30,651
August 07, 2025	650	680	680	690	650	5.61M
August 06, 2025	675.55	680	680	690	671	25,601
August 05, 2025	680.65	680	680	687.7	675.51	17,139
August 04, 2025	694.75	685	685	694.75	680.5	36,093
August 01, 2025	691.7	695	695	695	690	28,470
July 31, 2025	691.78	695	695	700	690	42,064
July 30, 2025	695.95	695	695	695.95	690	39,055
July 29, 2025	691.5	698	698	706	690	54,197
July 28, 2025	701.16	698	698	701.16	698	8,303
July 25, 2025	696.55	698	698	703.6	696.55	20,688
July 24, 2025	701.16	698	698	701.16	695.5	17,914
July 23, 2025	700.09	698	698	700.09	695	7,862
July 22, 2025	701	698	698	701	696.1	18,833
July 21, 2025	699.88	698	698	702.56	695	15,315
July 18, 2025	699.88	698	698	703	695.55	35,014
July 17, 2025	699.5	695	695	699.9	694.31	16,874
July 16, 2025	699.9	695	695	706	694.25	40,360
July 15, 2025	715.92	700	700	719.92	696	86,118
July 14, 2025	715.78	716	716	716	710	61,978
July 11, 2025	716.2	715	715	716.45	710	30,346
July 10, 2025	714.3	715	715	716.99	710	108,303
July 09, 2025	718	715	715	719.9	710	19,336
July 08, 2025	713.4	715	715	719.9	709.13	23,572
July 07, 2025	708.5	707	707	713.7	705.01	35,979
July 04, 2025	705.7	705	705	710	704.01	15,050
July 03, 2025	705.7	705	705	705.7	703.82	20,719
July 02, 2025	705.9	705	705	705.9	700.75	103,365
July 01, 2025	708.5	705	705	710	702.2	20,946
June 30, 2025	702.8	705	705	713.99	696	123,932
June 27, 2025	701.75	700	700	704	697	37,156
June 26, 2025	704.7	700	700	709	695	22,127
June 25, 2025	699	705	698.22	710	699	25,237
June 24, 2025	698	700	693.27	710	692.81	57,156
June 23, 2025	697.82	689	689	698	686.4	41,722
June 20, 2025	689.8	689	689	695.5	680	29,464
June 19, 2025	694	685	685	694	680	112,116
June 18, 2025	691	689	689	695	688.6	39,263
June 17, 2025	694.75	689	689	696.9	680	35,188
June 16, 2025	688.45	689	689	694.95	680	73,787

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