B.P. Marsh & Partners plc(GB:BPM)
GBXÂ 668.00+3.00 (+0.45%)
GB:BPM
B.P. Marsh & Partners plc historical prices
GBXÂ 668.00
At close:+3.00 (+0.45%)
Want to see GB:BPM full AI Analyst Report?
B.P. Marsh & Partners plc (BPM) Historical Prices
20 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 665.00 | 672.00 | 664.00 | 668.00 | 668.00 | +0.45% | 59,210 | 0.33 |
| Nov 11, 2026 | 665.00 | 666.00 | 661.00 | 665.00 | 665.00 | -0.15% | 67,318 | 0.37 |
| Nov 10, 2026 | 680.00 | 690.00 | 650.00 | 666.00 | 666.00 | -5.53% | 9,442,218 | 304.44 |
| Nov 09, 2026 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 0.00% | 22,172 | 0.71 |
| Nov 06, 2026 | 720.00 | 720.00 | 700.00 | 705.00 | 705.00 | -2.08% | 21,977 | 0.70 |
| Nov 05, 2026 | 720.00 | 726.40 | 715.88 | 720.00 | 720.00 | 0.00% | 6,146 | 0.19 |
| Nov 04, 2026 | 720.00 | 728.70 | 710.00 | 720.00 | 720.00 | 0.00% | 35,181 | 1.10 |
| Nov 03, 2026 | 712.00 | 727.00 | 704.00 | 720.00 | 720.00 | +1.12% | 29,296 | 0.92 |
| Nov 02, 2026 | 705.00 | 720.00 | 700.00 | 712.00 | 712.00 | +0.99% | 14,416 | 0.45 |
| Oct 30, 2026 | 705.00 | 710.00 | 700.00 | 705.00 | 705.00 | 0.00% | 11,420 | 0.36 |
| Oct 29, 2026 | 700.00 | 710.00 | 696.00 | 705.00 | 705.00 | +0.71% | 26,596 | 0.84 |
| Oct 28, 2026 | 700.00 | 704.00 | 696.00 | 700.00 | 700.00 | 0.00% | 16,521 | 0.51 |
| Oct 27, 2026 | 693.00 | 704.00 | 690.00 | 700.00 | 700.00 | +1.01% | 25,775 | 0.79 |
| Oct 26, 2026 | 693.00 | 700.00 | 686.00 | 693.00 | 693.00 | 0.00% | 34,498 | 1.07 |
| Oct 23, 2026 | 693.00 | 700.00 | 687.40 | 693.00 | 693.00 | 0.00% | 18,864 | 0.58 |
| Oct 22, 2026 | 696.00 | 700.00 | 687.10 | 693.00 | 693.00 | -0.43% | 43,901 | 1.37 |
| Oct 21, 2026 | 692.00 | 700.00 | 684.00 | 696.00 | 696.00 | +0.58% | 99,070 | 3.15 |
| Oct 20, 2026 | 676.00 | 690.00 | 673.12 | 692.00 | 692.00 | +3.75% | 46,998 | 1.52 |
| Oct 19, 2026 | 665.00 | 670.00 | 660.00 | 667.00 | 667.00 | +0.30% | 12,819 | 0.41 |
| Oct 16, 2026 | 665.00 | 670.00 | 664.50 | 665.00 | 665.00 | 0.00% | 11,846 | 0.38 |
| Oct 15, 2026 | 661.00 | 670.00 | 664.00 | 665.00 | 665.00 | +0.61% | 3,849 | 0.12 |
| Oct 14, 2026 | 661.00 | 669.93 | 659.55 | 661.00 | 661.00 | 0.00% | 9,488 | 0.29 |
| Oct 13, 2026 | 661.00 | 665.00 | 659.55 | 661.00 | 661.00 | 0.00% | 7,839 | 0.24 |
| Oct 12, 2026 | 655.00 | 670.00 | 652.00 | 661.00 | 661.00 | +0.92% | 19,792 | 0.61 |
| Oct 09, 2026 | 655.00 | 657.40 | 654.20 | 655.00 | 655.00 | 0.00% | 10,369 | 0.32 |
| Oct 08, 2026 | 655.00 | 658.00 | 652.00 | 655.00 | 655.00 | 0.00% | 5,850 | 0.18 |
| Oct 07, 2026 | 655.00 | 663.00 | 652.60 | 655.00 | 655.00 | +0.31% | 27,439 | 0.85 |
| Oct 06, 2026 | 650.00 | 658.00 | 646.00 | 653.00 | 653.00 | +0.62% | 156,907 | 5.20 |
| Oct 05, 2026 | 648.00 | 656.00 | 640.00 | 649.00 | 649.00 | +0.15% | 35,821 | 1.19 |
| Oct 02, 2026 | 648.00 | 656.00 | 640.00 | 648.00 | 648.00 | 0.00% | 25,043 | 0.83 |
| Oct 01, 2026 | 648.00 | 656.00 | 643.10 | 648.00 | 648.00 | 0.00% | 25,991 | 0.86 |
| Sep 30, 2026 | 645.00 | 656.00 | 640.00 | 648.00 | 648.00 | +0.47% | 14,450 | 0.48 |
| Sep 29, 2026 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | 0.00% | 7,458 | 0.25 |
| Sep 28, 2026 | 647.00 | 650.00 | 640.00 | 645.00 | 645.00 | -0.31% | 21,312 | 0.71 |
| Sep 25, 2026 | 647.00 | 650.00 | 644.00 | 647.00 | 647.00 | 0.00% | 16,882 | 0.56 |
| Sep 24, 2026 | 653.00 | 656.00 | 644.00 | 647.00 | 647.00 | -0.92% | 44,564 | 1.48 |
| Sep 23, 2026 | 657.00 | 658.00 | 650.50 | 653.00 | 653.00 | -0.61% | 39,323 | 1.31 |
| Sep 22, 2026 | 665.00 | 670.00 | 650.35 | 657.00 | 657.00 | -1.20% | 154,178 | 5.56 |
| Sep 21, 2026 | 665.00 | 668.00 | 660.00 | 665.00 | 665.00 | 0.00% | 37,802 | 1.38 |
| Sep 18, 2026 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | 0.00% | 31,572 | 1.16 |
| Sep 17, 2026 | 665.00 | 669.00 | 663.00 | 665.00 | 665.00 | 0.00% | 4,061 | 0.15 |
| Sep 16, 2026 | 665.00 | 667.50 | 660.00 | 665.00 | 665.00 | -0.15% | 24,482 | 0.91 |
| Sep 15, 2026 | 665.00 | 670.00 | 661.00 | 666.00 | 666.00 | +0.15% | 18,853 | 0.71 |
| Sep 14, 2026 | 673.00 | 676.00 | 660.00 | 665.00 | 665.00 | -1.19% | 418,934 | 20.69 |
| Sep 11, 2026 | 675.00 | 676.00 | 670.00 | 673.00 | 673.00 | -0.30% | 8,556 | 0.42 |
| Sep 10, 2026 | 676.00 | 680.00 | 670.00 | 675.00 | 675.00 | -0.15% | 43,075 | 2.16 |
| Sep 09, 2026 | 677.00 | 680.00 | 672.00 | 676.00 | 676.00 | -0.15% | 24,475 | 1.24 |
| Sep 08, 2026 | 680.00 | 682.00 | 672.00 | 677.00 | 677.00 | -0.44% | 23,023 | 1.18 |
| Sep 07, 2026 | 680.00 | 688.00 | 672.00 | 680.00 | 680.00 | 0.00% | 5,948 | 0.30 |
| Sep 04, 2026 | 680.00 | 688.00 | 672.00 | 680.00 | 680.00 | 0.00% | 4,539 | 0.23 |
