B.P. Marsh & Partners (BPM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. B.P. Marsh & Partners

Date Open High Low Close* Volume
11/12/2025 665.00p 670.00p 663.00p 663.00p 33350
10/12/2025 673.00p 676.18p 666.00p 673.00p 13328
09/12/2025 673.00p 679.86p 671.26p 673.00p 3471
08/12/2025 673.00p 678.40p 669.88p 673.00p 17422
05/12/2025 670.00p 680.00p 669.55p 673.00p 670143
04/12/2025 668.00p 673.90p 666.00p 670.00p 40671
03/12/2025 657.00p 670.00p 657.00p 668.00p 31769
02/12/2025 657.00p 663.12p 657.00p 657.00p 25786
01/12/2025 662.00p 664.00p 660.00p 662.00p 95267
28/11/2025 652.00p 662.90p 651.15p 662.00p 51101
27/11/2025 652.00p 654.00p 650.00p 652.00p 52550
26/11/2025 652.00p 652.90p 650.00p 652.00p 40291
25/11/2025 652.00p 653.96p 650.00p 652.00p 33104
24/11/2025 658.00p 658.50p 650.25p 652.00p 25061
21/11/2025 659.00p 659.40p 656.00p 658.00p 49474
20/11/2025 662.00p 664.00p 656.50p 659.00p 31547
19/11/2025 663.00p 663.00p 660.00p 662.00p 14273
18/11/2025 668.00p 668.00p 662.00p 663.00p 28483
17/11/2025 668.00p 670.00p 666.30p 668.00p 41051
14/11/2025 669.00p 670.00p 663.84p 668.00p 138015
13/11/2025 668.00p 670.00p 667.40p 669.00p 54897
12/11/2025 672.00p 672.00p 666.00p 668.00p 43469
11/11/2025 672.00p 672.00p 663.00p 666.00p 62640
10/11/2025 672.00p 672.40p 666.00p 672.00p 26604
07/11/2025 674.00p 678.00p 666.00p 668.00p 42861
06/11/2025 674.00p 674.00p 667.00p 674.00p 30617
05/11/2025 674.00p 678.00p 669.33p 674.00p 49283
04/11/2025 671.00p 676.00p 668.56p 673.00p 134432
03/11/2025 671.00p 674.44p 662.18p 666.00p 88580
31/10/2025 674.00p 682.00p 663.00p 666.00p 27127
30/10/2025 676.00p 676.00p 666.00p 674.00p 10858
29/10/2025 678.00p 678.00p 668.00p 676.00p 51203
28/10/2025 678.00p 682.00p 674.08p 676.00p 65179
27/10/2025 666.00p 669.52p 662.00p 662.00p 46937
24/10/2025 673.00p 673.00p 666.00p 666.00p 24847
23/10/2025 675.00p 675.00p 666.14p 673.00p 23164
22/10/2025 676.00p 676.00p 670.00p 675.00p 23851
21/10/2025 683.00p 685.10p 672.00p 676.00p 150185
20/10/2025 678.00p 683.60p 670.00p 670.00p 71828
17/10/2025 675.00p 680.00p 670.00p 675.00p 7750
16/10/2025 678.00p 679.00p 670.00p 670.00p 27437
15/10/2025 686.00p 686.00p 676.00p 678.00p 14775
14/10/2025 686.00p 686.00p 682.00p 686.00p 11487
13/10/2025 686.00p 687.44p 682.00p 682.00p 44404
10/10/2025 686.00p 687.44p 680.00p 686.00p 74601
09/10/2025 686.00p 689.52p 685.05p 686.00p 21004
08/10/2025 686.00p 690.00p 685.05p 686.00p 12757
07/10/2025 693.00p 693.00p 682.00p 686.00p 25781
06/10/2025 693.00p 693.00p 686.00p 693.00p 14584
03/10/2025 693.00p 693.00p 688.26p 693.00p 4746
02/10/2025 690.00p 694.00p 687.50p 693.00p 30570
01/10/2025 694.00p 694.99p 686.00p 690.00p 31504
30/09/2025 686.00p 698.00p 683.00p 694.00p 32526
29/09/2025 695.00p 695.00p 683.00p 686.00p 36983
26/09/2025 695.00p 696.00p 691.00p 695.00p 11400
25/09/2025 695.00p 696.17p 690.75p 695.00p 7564
24/09/2025 695.00p 698.80p 691.07p 700.00p 12496
23/09/2025 706.00p 707.00p 690.50p 695.00p 41795
22/09/2025 701.00p 703.94p 690.00p 690.00p 26540
19/09/2025 694.00p 704.00p 693.33p 704.00p 76573
18/09/2025 694.00p 695.96p 692.08p 694.00p 10687
17/09/2025 694.00p 696.00p 692.66p 694.00p 19917
16/09/2025 685.00p 693.00p 685.00p 694.00p 8218
15/09/2025 685.00p 695.94p 685.00p 693.00p 40975
12/09/2025 685.00p 690.00p 683.00p 685.00p 84203
11/09/2025 685.00p 685.00p 685.00p 685.00p 23232
10/09/2025 685.00p 689.00p 682.10p 685.00p 9693
09/09/2025 688.00p 694.00p 682.00p 685.00p 29949
08/09/2025 694.00p 696.77p 681.23p 688.00p 49239
05/09/2025 697.00p 700.63p 690.00p 694.00p 12646
04/09/2025 697.00p 700.00p 691.50p 697.00p 7115
03/09/2025 697.00p 700.00p 691.50p 697.00p 7608
02/09/2025 697.00p 703.72p 691.50p 697.00p 95928
01/09/2025 695.00p 702.95p 695.00p 697.00p 28228
29/08/2025 695.00p 700.00p 691.07p 695.00p 7530
28/08/2025 695.00p 700.00p 695.00p 695.00p 4837
27/08/2025 695.00p 700.00p 691.07p 695.00p 26197
26/08/2025 695.00p 699.80p 690.00p 695.00p 28407
22/08/2025 695.00p 699.99p 695.00p 695.00p 13349
21/08/2025 695.00p 702.00p 692.13p 695.00p 29906
20/08/2025 695.00p 699.90p 692.00p 695.00p 13022
19/08/2025 705.00p 705.00p 695.00p 695.00p 19589
18/08/2025 705.00p 710.00p 700.00p 705.00p 8751
15/08/2025 705.00p 709.50p 705.00p 705.00p 53020
14/08/2025 705.00p 709.90p 704.56p 705.00p 48200
13/08/2025 705.00p 709.50p 700.00p 705.00p 46658
12/08/2025 705.00p 710.00p 703.00p 705.00p 47623
11/08/2025 680.00p 708.00p 675.00p 705.00p 77134
08/08/2025 680.00p 690.00p 652.00p 680.00p 31202
07/08/2025 680.00p 690.00p 650.00p 680.00p 5604156
06/08/2025 680.00p 690.00p 671.00p 680.00p 25601
05/08/2025 685.00p 687.70p 675.51p 680.00p 17139
04/08/2025 695.00p 695.00p 680.50p 685.00p 35353
01/08/2025 695.00p 695.00p 690.00p 695.00p 28470
31/07/2025 695.00p 700.00p 690.00p 695.00p 41393
30/07/2025 698.00p 698.00p 690.00p 695.00p 39055
29/07/2025 698.00p 706.00p 690.00p 698.00p 54197
28/07/2025 698.00p 701.15p 698.00p 698.00p 8303
25/07/2025 698.00p 703.60p 696.55p 698.00p 20681
24/07/2025 698.00p 701.15p 695.50p 698.00p 17914
23/07/2025 698.00p 700.09p 695.00p 698.00p 7862
22/07/2025 698.00p 701.00p 696.10p 698.00p 18833
21/07/2025 698.00p 702.56p 695.00p 698.00p 14865
18/07/2025 695.00p 703.00p 695.00p 698.00p 35014
17/07/2025 695.00p 699.90p 694.31p 695.00p 16874
16/07/2025 695.00p 706.00p 694.25p 695.00p 40360
15/07/2025 716.00p 719.92p 696.00p 700.00p 81118
14/07/2025 715.00p 716.00p 710.00p 716.00p 61978
11/07/2025 715.00p 716.45p 710.00p 715.00p 30346
10/07/2025 715.00p 716.99p 710.00p 715.00p 108303
09/07/2025 715.00p 719.90p 710.00p 715.00p 19246
08/07/2025 707.00p 719.90p 707.00p 715.00p 23572
07/07/2025 705.00p 713.70p 705.00p 707.00p 35559
04/07/2025 705.00p 710.00p 704.01p 705.00p 15050
03/07/2025 705.00p 705.70p 703.82p 705.00p 20719
02/07/2025 705.00p 705.90p 700.75p 705.00p 103365
01/07/2025 705.00p 710.00p 702.20p 705.00p 20946
30/06/2025 700.00p 713.99p 696.00p 705.00p 123932
27/06/2025 700.00p 704.00p 697.00p 700.00p 55019
26/06/2025 700.00p 709.00p 695.00p 700.00p 22127
25/06/2025 700.00p 710.00p 699.00p 705.00p 25237
24/06/2025 689.00p 709.80p 689.00p 700.00p 40006
23/06/2025 689.00p 698.00p 686.40p 689.00p 41722
20/06/2025 685.00p 695.50p 680.00p 689.00p 29464
19/06/2025 689.00p 694.00p 680.00p 685.00p 112116
18/06/2025 689.00p 695.00p 688.60p 689.00p 39263
17/06/2025 689.00p 696.90p 680.00p 689.00p 35188
16/06/2025 685.00p 694.95p 680.00p 689.00p 73787
13/06/2025 675.00p 690.00p 667.00p 682.00p 83319
12/06/2025 670.00p 679.90p 660.00p 675.00p 46601
11/06/2025 640.00p 680.00p 637.55p 670.00p 100783
10/06/2025 645.00p 658.00p 636.00p 640.00p 329914
09/06/2025 625.00p 634.00p 625.00p 627.00p 191346
06/06/2025 625.00p 630.00p 622.88p 625.00p 89898
05/06/2025 650.00p 650.00p 616.00p 625.00p 193694
04/06/2025 650.00p 654.00p 641.70p 650.00p 50411
03/06/2025 660.00p 660.00p 641.20p 650.00p 29536
02/06/2025 660.00p 670.00p 650.20p 660.00p 9590
30/05/2025 660.00p 660.00p 650.20p 660.00p 12541
29/05/2025 660.00p 660.00p 651.27p 660.00p 21374
28/05/2025 660.00p 660.00p 654.25p 660.00p 14064
27/05/2025 660.00p 660.00p 651.11p 660.00p 37984
23/05/2025 660.00p 670.00p 650.00p 660.00p 19226
22/05/2025 660.00p 667.40p 655.00p 660.00p 7110
21/05/2025 660.00p 664.44p 653.00p 660.00p 18427
20/05/2025 665.00p 665.00p 650.20p 660.00p 28982
19/05/2025 665.00p 665.00p 655.80p 665.00p 24957
16/05/2025 660.00p 668.00p 660.00p 665.00p 39348
15/05/2025 660.00p 662.45p 654.30p 660.00p 10478
14/05/2025 655.00p 660.00p 650.00p 660.00p 23297
13/05/2025 655.00p 659.90p 651.90p 655.00p 10760
12/05/2025 660.00p 667.40p 630.00p 655.00p 1865454
09/05/2025 670.00p 670.00p 630.00p 652.00p 4518377
08/05/2025 710.00p 710.44p 709.80p 710.00p 3351
07/05/2025 710.00p 717.00p 702.10p 710.00p 5735
06/05/2025 710.00p 720.00p 703.44p 710.00p 10976
02/05/2025 710.00p 719.80p 703.11p 710.00p 10765
01/05/2025 710.00p 714.00p 700.20p 710.00p 8318
30/04/2025 715.00p 715.50p 710.10p 715.00p 10819
29/04/2025 715.00p 717.00p 710.10p 715.00p 11686
28/04/2025 700.00p 719.90p 700.00p 715.00p 29522
25/04/2025 710.00p 710.00p 692.00p 700.00p 7383
24/04/2025 710.00p 720.00p 700.00p 710.00p 18338
23/04/2025 720.00p 729.80p 700.00p 710.00p 14768
22/04/2025 680.00p 710.00p 680.00p 710.00p 18097
17/04/2025 670.00p 687.10p 663.20p 680.00p 24272
16/04/2025 670.00p 670.00p 653.00p 660.00p 17444
15/04/2025 670.00p 679.80p 661.50p 670.00p 16134
14/04/2025 660.00p 677.30p 655.00p 670.00p 10020
11/04/2025 650.00p 668.00p 650.00p 660.00p 10832
10/04/2025 645.00p 659.00p 640.01p 650.00p 13026
09/04/2025 650.00p 650.00p 620.00p 630.00p 26591
08/04/2025 630.00p 665.00p 630.00p 660.00p 25161
07/04/2025 655.00p 658.20p 620.00p 630.00p 72124
04/04/2025 680.00p 690.00p 652.00p 660.00p 25566
03/04/2025 690.00p 694.00p 672.20p 680.00p 12243
02/04/2025 700.00p 703.18p 690.00p 695.00p 14306
01/04/2025 700.00p 709.80p 695.60p 700.00p 2655
31/03/2025 700.00p 710.00p 695.00p 700.00p 5188
28/03/2025 700.00p 706.00p 693.95p 700.00p 7835
27/03/2025 700.00p 704.44p 693.66p 700.00p 16638
26/03/2025 700.00p 703.80p 692.66p 700.00p 4519
25/03/2025 700.00p 704.44p 692.50p 700.00p 6257
24/03/2025 705.00p 706.22p 696.00p 700.00p 22678
21/03/2025 705.00p 706.80p 703.11p 705.00p 4452
20/03/2025 705.00p 707.00p 703.10p 705.00p 9697
19/03/2025 705.00p 707.70p 703.36p 705.00p 9437
18/03/2025 705.00p 707.80p 701.00p 705.00p 4510
17/03/2025 705.00p 710.00p 701.00p 705.00p 14280
14/03/2025 710.00p 718.40p 705.00p 705.00p 8109
13/03/2025 715.00p 718.40p 707.00p 710.00p 14230
12/03/2025 697.50p 717.00p 690.15p 715.00p 19357
11/03/2025 697.50p 705.00p 696.33p 697.50p 7026
10/03/2025 697.50p 704.40p 694.67p 697.50p 5155
07/03/2025 697.50p 702.00p 694.31p 697.50p 8101
06/03/2025 700.00p 703.20p 692.66p 697.50p 23975
05/03/2025 705.00p 705.00p 692.00p 700.00p 10928
04/03/2025 705.00p 709.90p 695.20p 705.00p 24711
03/03/2025 695.00p 710.00p 691.00p 705.00p 31181
28/02/2025 695.00p 696.00p 690.00p 695.00p 6789

*Close Price adjusted for both dividends and splits