LSE - Delayed Quote
GBp
B.P. Marsh & Partners PLC (BPM.L)
705.00
0.00
(0.00%)
At close: October 30 at 4:38:36 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
705.00
710.00
700.00
705.00
705.00
11,419
Oct 29, 2026
700.00
710.00
696.00
705.00
705.00
26,595
Oct 28, 2026
700.00
704.00
696.00
700.00
700.00
16,521
Oct 27, 2026
693.00
704.00
690.00
700.00
700.00
25,774
Oct 26, 2026
693.00
700.00
686.00
693.00
693.00
34,498
Oct 23, 2026
693.00
700.00
687.40
693.00
693.00
18,864
Oct 22, 2026
696.00
700.00
687.10
693.00
693.00
43,900
Oct 21, 2026
692.00
700.00
684.00
696.00
696.00
99,070
Oct 20, 2026
676.00
690.00
673.12
692.00
692.00
46,998
Oct 19, 2026
665.00
670.00
660.00
667.00
667.00
12,819
Oct 16, 2026
665.00
670.00
664.50
665.00
665.00
11,846
Oct 15, 2026
661.00
670.00
664.00
665.00
665.00
3,849
Oct 14, 2026
661.00
669.93
659.55
661.00
661.00
9,488
Oct 13, 2026
661.00
665.00
659.55
661.00
661.00
7,839
Oct 12, 2026
655.00
670.00
652.00
661.00
661.00
19,791
Oct 9, 2026
655.00
657.40
654.20
655.00
655.00
10,369
Oct 8, 2026
655.00
658.00
652.00
655.00
655.00
5,850
Oct 7, 2026
655.00
663.00
652.60
655.00
655.00
27,439
Oct 6, 2026
650.00
658.00
646.00
653.00
653.00
156,906
Oct 5, 2026
648.00
656.00
640.00
649.00
649.00
35,821
Oct 2, 2026
648.00
656.00
640.00
648.00
648.00
25,043
Oct 1, 2026
648.00
656.00
643.10
648.00
648.00
25,991
Sep 30, 2026
645.00
656.00
640.00
648.00
648.00
14,449
Sep 29, 2026
645.00
650.00
640.00
645.00
645.00
7,458
Sep 28, 2026
647.00
650.00
640.00
645.00
645.00
21,312
Sep 25, 2026
647.00
650.00
644.00
647.00
647.00
16,882
Sep 24, 2026
653.00
656.00
644.00
647.00
647.00
44,563
Sep 23, 2026
657.00
658.00
650.50
653.00
653.00
39,323
Sep 22, 2026
665.00
670.00
650.35
657.00
657.00
154,177
Sep 21, 2026
665.00
668.00
660.00
665.00
665.00
37,802
Sep 18, 2026
665.00
670.00
660.00
665.00
665.00
31,572
Sep 17, 2026
665.00
669.00
663.00
665.00
665.00
4,061
Sep 16, 2026
665.00
667.50
660.00
665.00
665.00
24,482
Sep 15, 2026
665.00
670.00
661.00
666.00
666.00
18,853
Sep 14, 2026
673.00
676.00
660.00
665.00
665.00
418,933
Sep 11, 2026
675.00
676.00
670.00
673.00
673.00
8,556
Sep 10, 2026
676.00
680.00
670.00
675.00
675.00
43,075
Sep 9, 2026
677.00
680.00
672.00
676.00
676.00
24,475
Sep 8, 2026
680.00
682.00
672.00
677.00
677.00
23,023
Sep 7, 2026
680.00
688.00
672.00
680.00
680.00
5,948
Sep 4, 2026
680.00
688.00
672.00
680.00
680.00
4,539
Sep 3, 2026
680.00
688.00
672.00
680.00
680.00
13,429
Sep 2, 2026
680.00
682.40
672.22
680.00
680.00
19,394
Sep 1, 2026
680.00
684.00
672.00
680.00
680.00
17,123
Aug 28, 2026
680.00
688.00
672.00
680.00
680.00
3,325
Aug 27, 2026
680.00
688.00
675.52
680.00
680.00
7,115
Aug 26, 2026
680.00
687.20
672.00
680.00
680.00
18,671
Aug 25, 2026
676.00
688.00
674.59
680.00
680.00
16,281
Aug 24, 2026
676.00
680.00
672.00
676.00
676.00
20,391
Aug 21, 2026
676.00
680.00
672.00
676.00
676.00
8,972
Aug 20, 2026
676.00
680.00
672.00
676.00
676.00
9,147
Aug 19, 2026
676.00
680.00
672.00
676.00
676.00
8,809
Aug 18, 2026
676.00
680.00
673.00
676.00
676.00
3,414
Aug 17, 2026
676.00
680.00
672.00
676.00
676.00
10,566
Aug 14, 2026
676.00
680.00
672.00
676.00
676.00
16,229
Aug 13, 2026
676.00
680.00
672.30
676.00
676.00
31,703
Aug 12, 2026
676.00
680.00
672.00
676.00
676.00
42,050
Aug 11, 2026
676.00
690.00
672.00
690.00
690.00
37,756
Aug 10, 2026
676.00
680.00
672.00
676.00
676.00
40,408
Aug 7, 2026
676.00
680.00
672.00
676.00
676.00
32,596
Aug 6, 2026
676.00
680.00
672.00
676.00
676.00
11,199
Aug 5, 2026
676.00
680.00
672.55
676.00
676.00
9,879
Aug 4, 2026
676.00
680.00
672.21
676.00
676.00
30,102
Aug 3, 2026
676.00
680.00
672.00
676.00
676.00
10,378
Jul 31, 2026
676.00
680.00
672.40
676.00
676.00
40,899
Jul 30, 2026
678.00
680.00
671.00
676.00
676.00
46,751
Jul 29, 2026
678.00
680.00
676.00
678.00
678.00
26,478
Jul 28, 2026
678.00
680.00
676.00
678.00
678.00
16,289
Jul 27, 2026
679.00
682.00
676.00
678.00
678.00
24,043
Jul 24, 2026
680.00
682.00
675.00
679.00
679.00
63,382
Jul 23, 2026
679.00
682.00
678.00
680.00
680.00
16,721
Jul 22, 2026
678.00
684.00
676.88
679.00
679.00
30,429
Jul 21, 2026
678.00
680.00
670.00
678.00
678.00
27,311
Jul 20, 2026
686.00
688.00
680.00
679.00
679.00
54,124
Jul 17, 2026
690.00
692.00
684.00
686.00
686.00
19,993
Jul 16, 2026
690.00
694.00
687.20
690.00
690.00
15,921
Jul 15, 2026
682.00
694.00
686.00
690.00
690.00
12,684
Jul 14, 2026
677.00
684.00
670.00
682.00
682.00
12,048
Jul 13, 2026
672.00
684.00
664.00
677.00
677.00
23,024
Jul 10, 2026
675.00
680.00
670.00
672.00
672.00
7,108
Jul 9, 2026
675.00
680.00
670.00
675.00
675.00
15,856
Jul 8, 2026
689.00
691.70
669.46
675.00
675.00
28,722
Jul 7, 2026
689.00
694.00
675.00
689.00
689.00
35,469
Jul 6, 2026
687.00
694.00
680.00
689.00
689.00
13,685
Jul 3, 2026
687.00
694.00
682.95
687.00
687.00
6,218
Jul 2, 2026
6.9799995
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
687.00
694.00
680.00
687.00
687.00
11,191
Jul 1, 2026
692.00
694.00
680.00
687.00
686.93
29,913
Jun 30, 2026
695.00
699.40
690.00
692.00
691.93
23,746
Jun 29, 2026
700.00
710.00
690.00
695.00
694.93
34,104
Jun 26, 2026
700.00
710.00
694.51
700.00
699.93
30,724
Jun 25, 2026
700.00
710.00
690.00
700.00
699.93
16,275
Jun 24, 2026
700.00
710.00
690.00
700.00
699.93
15,459
Jun 23, 2026
700.00
710.00
690.00
700.00
699.93
14,036
Jun 22, 2026
700.00
710.00
690.00
700.00
699.93
4,822
Jun 19, 2026
700.00
710.00
693.05
700.00
699.93
10,127
Jun 18, 2026
700.00
710.00
690.00
700.00
699.93
9,664
Jun 17, 2026
700.00
706.90
698.27
700.00
699.93
9,711
Jun 16, 2026
700.00
709.00
690.00
700.00
699.93
13,558
Jun 15, 2026
700.00
710.00
690.00
700.00
699.93
16,244
Jun 12, 2026
700.00
709.00
697.01
700.00
699.93
9,820
Jun 11, 2026
695.00
710.00
690.00
700.00
699.93
14,001
Jun 10, 2026
695.00
700.00
691.22
695.00
694.93
16,289
Jun 9, 2026
701.00
710.00
692.00
701.00
700.93
19,818
Jun 8, 2026
701.00
710.00
692.00
701.00
700.93
47,377
Jun 5, 2026
690.00
710.00
688.66
701.00
700.93
35,484
Jun 4, 2026
690.00
700.00
685.00
690.00
689.93
22,924
Jun 3, 2026
690.00
700.00
685.55
690.00
689.93
21,122
Jun 2, 2026
690.00
700.00
680.00
690.00
689.93
22,675
Jun 1, 2026
690.00
700.00
680.00
690.00
689.93
22,326
May 29, 2026
690.00
700.00
680.00
690.00
689.93
46,858
May 28, 2026
690.00
700.00
680.00
690.00
689.93
56,751
May 27, 2026
677.00
700.00
670.00
690.00
689.93
71,645
May 26, 2026
670.00
680.00
668.00
675.00
674.93
15,570
May 22, 2026
670.00
672.00
668.00
670.00
669.93
3,287
May 21, 2026
670.00
672.00
668.00
670.00
669.93
11,197
May 20, 2026
670.00
672.00
668.00
670.00
669.93
28,832
May 19, 2026
670.00
672.00
668.00
670.00
669.93
12,315
May 18, 2026
670.00
672.00
668.04
670.00
669.93
20,750
May 15, 2026
670.00
672.00
668.00
670.00
669.93
28,264
May 14, 2026
666.00
672.00
664.00
670.00
669.93
30,184
May 13, 2026
666.00
668.00
664.00
666.00
665.93
45,970
May 12, 2026
667.00
670.00
662.00
666.00
665.93
73,269
May 11, 2026
671.00
678.00
664.00
667.00
666.93
34,634
May 8, 2026
671.00
670.00
666.22
671.00
670.93
12,442
May 7, 2026
671.00
677.86
664.00
671.00
670.93
21,615
May 6, 2026
671.00
678.00
664.00
671.00
670.93
3,033
May 5, 2026
671.00
671.08
664.00
671.00
670.93
12,438
May 1, 2026
671.00
678.00
664.70
671.00
670.93
9,726
Apr 30, 2026
671.00
671.08
668.00
671.00
670.93
12,778
Apr 29, 2026
671.00
678.00
664.00
671.00
670.93
8,646
Apr 28, 2026
671.00
671.08
664.00
671.00
670.93
4,130
Apr 27, 2026
671.00
678.00
664.00
671.00
670.93
29,016
Apr 24, 2026
674.00
678.00
664.00
671.00
670.93
24,428
Apr 23, 2026
674.00
678.00
670.00
674.00
673.93
32,869
Apr 22, 2026
674.00
678.00
671.20
674.00
673.93
12,000
Apr 21, 2026
674.00
678.00
670.00
674.00
673.93
6,228
Apr 20, 2026
678.00
683.00
670.00
674.00
673.93
19,019
Apr 17, 2026
678.00
686.00
670.00
678.00
677.93
11,803
Apr 16, 2026
672.00
686.00
670.00
678.00
677.93
18,182
Apr 15, 2026
665.00
674.00
660.00
672.00
671.93
22,556
Apr 14, 2026
665.00
667.40
660.00
665.00
664.93
21,427
Apr 13, 2026
660.00
670.00
650.00
665.00
664.93
20,913
Apr 10, 2026
660.00
670.00
650.00
665.00
664.93
15,525
Apr 9, 2026
660.00
670.00
650.00
660.00
659.93
22,027
Apr 8, 2026
655.00
670.00
650.00
660.00
659.93
20,008
Apr 7, 2026
655.00
659.00
648.50
653.00
652.93
21,787
Apr 2, 2026
653.00
660.00
650.00
655.00
654.93
12,847
Apr 1, 2026
652.00
660.00
650.00
655.00
654.93
6,801
Mar 31, 2026
652.00
660.00
644.00
652.00
651.93
31,509
Mar 30, 2026
642.00
655.00
640.00
652.00
651.93
42,786
Mar 27, 2026
637.00
647.00
631.55
642.00
641.93
40,468
Mar 26, 2026
633.00
643.00
630.00
630.00
629.94
49,940
Mar 25, 2026
630.00
640.00
620.00
630.00
629.94
4,770
Mar 24, 2026
630.00
640.00
622.00
630.00
629.94
14,537
Mar 23, 2026
640.00
650.00
613.00
630.00
629.94
86,378
Mar 20, 2026
645.00
650.00
630.20
646.00
645.93
27,465
Mar 19, 2026
645.00
650.00
640.00
645.00
644.93
16,083
Mar 18, 2026
645.00
650.00
640.10
645.00
644.93
13,868
Mar 17, 2026
655.00
660.00
640.00
642.00
641.93
36,198
Mar 16, 2026
656.00
662.00
650.00
655.00
654.93
21,563
Mar 13, 2026
656.00
662.00
650.49
656.00
655.93
18,009
Mar 12, 2026
655.00
662.00
650.00
656.00
655.93
42,593
Mar 11, 2026
655.00
660.00
650.00
655.00
654.93
9,318
Mar 10, 2026
655.00
660.00
650.26
655.00
654.93
39,238
Mar 9, 2026
660.00
666.00
650.00
655.00
654.93
33,474
Mar 6, 2026
663.00
670.00
656.00
665.00
664.93
110,796
Mar 5, 2026
22.33
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
665.00
670.00
650.00
663.00
662.93
76,946
Mar 4, 2026
673.00
688.00
672.00
684.00
683.71
46,740
Mar 3, 2026
676.00
682.00
661.00
669.00
668.71
103,636
Mar 2, 2026
676.00
680.70
677.21
676.00
675.71
60,594
Feb 27, 2026
698.00
698.00
682.00
682.00
681.71
35,390
Feb 26, 2026
697.00
700.00
694.00
698.00
697.70
39,004
Feb 25, 2026
695.00
700.00
691.55
697.00
696.70
27,273
Feb 24, 2026
670.00
700.00
664.00
695.00
694.70
161,729
Feb 23, 2026
670.00
676.00
670.00
670.00
669.71
12,719
Feb 20, 2026
670.00
675.88
668.67
670.00
669.71
34,681
Feb 19, 2026
670.00
676.00
667.60
668.00
667.71
20,488
Feb 18, 2026
667.00
676.00
665.11
668.00
667.71
16,709
Feb 17, 2026
664.00
670.00
660.00
668.00
667.71
49,283
Feb 16, 2026
646.00
670.00
649.47
664.00
663.72
32,323
Feb 13, 2026
645.00
650.00
640.10
646.00
645.72
83,171
Feb 12, 2026
646.00
650.00
640.00
645.00
644.72
49,721
Feb 11, 2026
660.00
664.00
642.00
646.00
645.72
70,703
Feb 10, 2026
660.00
664.00
656.00
660.00
659.72
12,433
Feb 9, 2026
660.00
659.78
656.00
656.00
655.72
16,285
Feb 6, 2026
660.00
664.00
656.00
660.00
659.72
34,848
Feb 5, 2026
667.00
667.00
656.00
662.00
661.72
50,523
Feb 4, 2026
670.00
674.00
664.00
669.00
668.71
40,256
Feb 3, 2026
672.00
674.00
666.00
670.00
669.71
11,960
Feb 2, 2026
672.00
671.19
670.00
672.00
671.71
11,730
Jan 30, 2026
672.00
674.00
670.00
672.00
671.71
18,156
Jan 29, 2026
6.9799995
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 29, 2026
673.00
674.00
670.00
672.00
671.71
66,563
Jan 28, 2026
682.00
684.00
676.00
678.00
677.64
103,895
Jan 27, 2026
682.00
684.00
680.00
684.00
683.64
29,622
Jan 26, 2026
682.00
681.18
680.00
680.00
679.64
27,756
Jan 23, 2026
680.00
684.00
680.00
682.00
681.64
30,608
Jan 22, 2026
682.00
684.00
680.00
682.00
681.64
60,551
Jan 21, 2026
682.00
684.00
680.00
682.00
681.64
53,541
Jan 20, 2026
682.00
684.00
680.00
682.00
681.64
15,441
Jan 19, 2026
682.00
684.00
680.00
682.00
681.64
94,328
Jan 16, 2026
683.00
686.00
680.00
682.00
681.64
35,710
Jan 15, 2026
683.00
686.00
680.00
683.00
682.64
24,907
Jan 14, 2026
685.00
690.00
680.00
683.00
682.64
28,953
Jan 13, 2026
685.00
690.00
680.00
684.00
683.64
10,041
Jan 12, 2026
685.00
690.00
681.50
685.00
684.64
22,586
Jan 9, 2026
685.00
690.00
681.50
685.00
684.64
28,778
Jan 8, 2026
685.00
690.00
682.75
685.00
684.64
10,228
Jan 7, 2026
685.00
690.00
682.37
685.00
684.64
21,091
Jan 6, 2026
685.00
686.45
682.25
685.00
684.64
15,333
Jan 5, 2026
685.00
690.00
681.00
685.00
684.64
180,503
Jan 2, 2026
685.00
689.90
680.50
685.00
684.64
30,301
Dec 31, 2025
685.00
690.00
680.00
685.00
684.64
48,982
Dec 30, 2025
685.00
690.00
685.00
685.00
684.64
32,930
Dec 29, 2025
685.00
689.90
682.10
685.00
684.64
13,370
Dec 24, 2025
690.00
696.00
685.00
685.00
684.64
9,739
Dec 23, 2025
688.00
695.84
685.00
690.00
689.63
26,804
Dec 22, 2025
673.00
695.00
672.46
688.00
687.63
46,795
Dec 19, 2025
673.00
676.00
671.97
673.00
672.64
9,223
Dec 18, 2025
672.00
674.00
671.15
673.00
672.64
40,296
Dec 17, 2025
671.00
674.00
671.00
672.00
671.64
72,503
Dec 16, 2025
674.00
675.54
670.00
671.00
670.64
51,436
Dec 15, 2025
671.00
677.70
670.90
674.00
673.64
47,036
Dec 12, 2025
663.00
665.00
661.50
663.00
662.65
31,212
Dec 11, 2025
665.00
670.00
663.70
663.00
662.65
33,350
Dec 10, 2025
673.00
676.18
666.00
673.00
672.64
13,328
Dec 9, 2025
673.00
679.86
671.26
673.00
672.64
3,471
Dec 8, 2025
673.00
678.40
669.88
673.00
672.64
17,422
Dec 5, 2025
670.00
680.00
669.55
673.00
672.64
670,143
Dec 4, 2025
668.00
673.90
666.00
670.00
669.64
40,671
Dec 3, 2025
657.00
673.00
658.55
668.00
667.65
35,482
Dec 2, 2025
657.00
663.13
657.00
657.00
656.65
25,786
Dec 1, 2025
662.00
664.00
660.00
662.00
661.65
105,267
Nov 28, 2025
652.00
662.90
651.15
662.00
661.65
51,101
Nov 27, 2025
652.00
654.00
650.00
652.00
651.65
52,550
Nov 26, 2025
652.00
652.90
650.00
652.00
651.65
40,291
Nov 25, 2025
652.00
653.96
650.00
652.00
651.65
33,104
Nov 24, 2025
658.00
658.50
650.25
652.00
651.65
25,061
Nov 21, 2025
659.00
659.40
656.00
658.00
657.65
49,474
Nov 20, 2025
662.00
664.00
656.50
659.00
658.65
31,547
Nov 19, 2025
663.00
663.00
658.00
662.00
661.65
24,749
Nov 18, 2025
668.00
667.88
662.00
663.00
662.65
28,483
Nov 17, 2025
668.00
670.00
666.30
668.00
667.65
41,051
Nov 14, 2025
669.00
670.00
663.84
668.00
667.65
138,015
Nov 13, 2025
668.00
670.00
667.40
669.00
668.64
59,077
Nov 12, 2025
672.00
669.96
666.00
668.00
667.65
43,469
Nov 11, 2025
672.00
672.00
663.00
666.00
665.65
62,640
Nov 10, 2025
672.00
672.40
666.00
672.00
671.64
26,604
Nov 7, 2025
674.00
678.00
661.81
668.00
667.65
53,361
Nov 6, 2025
674.00
673.99
667.00
674.00
673.64
30,617
Nov 5, 2025
674.00
678.00
669.33
674.00
673.64
49,283
Nov 4, 2025
671.00
676.00
668.55
673.00
672.64
139,432
Nov 3, 2025
671.00
674.44
662.18
666.00
665.65
101,801
Oct 31, 2025
674.00
682.00
663.00
666.00
665.65
27,127
Oct 30, 2025
676.00
674.70
666.00
674.00
673.64
10,858
