B.P. Marsh & Partners PLC (BPM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:35AM BST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 3,131 |
| Apr 25, 2024 | 500.50 | 498.90 | 491.00 | 489.00 | 489.00 | 8,399 |
| Apr 24, 2024 | 503.00 | 501.96 | 496.00 | 500.50 | 500.50 | 2,720 |
| Apr 23, 2024 | 496.00 | 503.62 | 496.00 | 503.00 | 503.00 | 29,309 |
| Apr 22, 2024 | 496.00 | 500.00 | 495.50 | 496.00 | 496.00 | 5,538 |
| Apr 19, 2024 | 496.00 | 500.00 | 494.00 | 496.00 | 496.00 | 6,764 |
| Apr 18, 2024 | 496.00 | 497.60 | 494.21 | 496.00 | 496.00 | 2,607 |
| Apr 17, 2024 | 496.00 | 497.75 | 493.00 | 496.00 | 496.00 | 11,097 |
| Apr 16, 2024 | 510.00 | 501.00 | 492.00 | 496.00 | 496.00 | 34,742 |
| Apr 15, 2024 | 510.00 | 514.97 | 505.00 | 510.00 | 510.00 | 9,005 |
| Apr 12, 2024 | 512.50 | 516.00 | 503.04 | 510.00 | 510.00 | 16,015 |
| Apr 11, 2024 | 512.50 | 518.00 | 505.01 | 512.50 | 512.50 | 7,259 |
| Apr 10, 2024 | 507.50 | 518.00 | 500.01 | 512.50 | 512.50 | 11,987 |
| Apr 09, 2024 | 505.00 | 510.00 | 502.45 | 507.50 | 507.50 | 18,621 |
| Apr 08, 2024 | 496.00 | 508.00 | 494.90 | 505.00 | 505.00 | 31,042 |
| Apr 05, 2024 | 496.00 | 499.00 | 494.28 | 496.00 | 496.00 | 14,620 |
| Apr 04, 2024 | 496.00 | 499.49 | 493.31 | 496.00 | 496.00 | 19,930 |
| Apr 04, 2024 | 2.68 Dividend | |||||
| Apr 03, 2024 | 498.50 | 499.90 | 492.10 | 498.50 | 495.82 | 11,949 |
| Apr 02, 2024 | 496.00 | 505.00 | 494.01 | 498.50 | 495.82 | 21,113 |
| Mar 28, 2024 | 481.00 | 499.00 | 484.80 | 496.00 | 493.33 | 38,735 |
| Mar 27, 2024 | 487.00 | 486.30 | 478.00 | 481.00 | 478.41 | 19,370 |
| Mar 26, 2024 | 487.00 | 492.00 | 485.55 | 487.00 | 484.38 | 9,038 |
| Mar 25, 2024 | 487.00 | 493.91 | 484.20 | 487.00 | 484.38 | 35,346 |
| Mar 22, 2024 | 482.00 | 482.00 | 477.00 | 482.00 | 479.41 | 4,444 |
| Mar 21, 2024 | 482.00 | 483.90 | 476.00 | 482.00 | 479.41 | 116,311 |
| Mar 20, 2024 | 482.00 | 484.00 | 477.55 | 482.00 | 479.41 | 8,289 |
| Mar 19, 2024 | 482.00 | 485.00 | 476.00 | 482.00 | 479.41 | 16,550 |
| Mar 18, 2024 | 482.00 | 487.98 | 480.01 | 482.00 | 479.41 | 7,385 |
| Mar 15, 2024 | 482.00 | 483.80 | 477.77 | 482.00 | 479.41 | 6,228 |
| Mar 14, 2024 | 482.00 | 485.25 | 478.00 | 482.00 | 479.41 | 1,763 |
| Mar 13, 2024 | 482.00 | 484.88 | 476.00 | 482.00 | 479.41 | 4,900 |
| Mar 12, 2024 | 482.00 | 487.98 | 485.25 | 482.00 | 479.41 | 1,588 |
| Mar 11, 2024 | 481.00 | 486.25 | 478.00 | 482.00 | 479.41 | 14,155 |
| Mar 08, 2024 | 495.00 | 491.90 | 478.00 | 481.00 | 478.41 | 64,216 |
| Mar 07, 2024 | 495.00 | 500.00 | 490.01 | 495.00 | 492.34 | 14,558 |
| Mar 06, 2024 | 495.00 | 500.00 | 492.00 | 495.00 | 492.34 | 18,426 |
| Mar 05, 2024 | 507.50 | 505.00 | 493.00 | 495.00 | 492.34 | 8,405 |
| Mar 04, 2024 | 507.50 | 510.00 | 505.00 | 507.50 | 504.77 | 53,280 |
| Mar 01, 2024 | 502.50 | 510.00 | 502.10 | 507.50 | 504.77 | 29,094 |
| Feb 29, 2024 | 495.00 | 505.00 | 500.00 | 502.50 | 499.80 | 24,675 |
| Feb 28, 2024 | 495.00 | 503.79 | 493.33 | 495.00 | 492.34 | 34,166 |
| Feb 27, 2024 | 491.00 | 500.00 | 487.50 | 495.00 | 492.34 | 45,186 |
| Feb 26, 2024 | 488.00 | 500.00 | 482.98 | 491.00 | 488.36 | 52,546 |
| Feb 23, 2024 | 488.00 | 494.00 | 482.00 | 488.00 | 485.38 | 33,746 |
| Feb 22, 2024 | 485.00 | 494.00 | 480.00 | 488.00 | 485.38 | 39,959 |
| Feb 21, 2024 | 478.00 | 485.00 | 476.00 | 485.00 | 482.39 | 23,048 |
| Feb 20, 2024 | 478.00 | 483.68 | 472.00 | 478.00 | 475.43 | 14,681 |
| Feb 19, 2024 | 467.00 | 480.00 | 464.00 | 478.00 | 475.43 | 44,295 |
| Feb 16, 2024 | 450.00 | 466.00 | 450.00 | 466.00 | 463.49 | 61,391 |
| Feb 15, 2024 | 450.00 | 455.00 | 449.67 | 450.00 | 447.58 | 52,493 |
| Feb 15, 2024 | 2.68 Dividend | |||||
| Feb 14, 2024 | 454.00 | 454.80 | 446.51 | 450.00 | 444.92 | 37,262 |
| Feb 13, 2024 | 454.00 | 457.50 | 450.01 | 454.00 | 448.87 | 14,391 |
| Feb 12, 2024 | 447.00 | 460.00 | 447.75 | 454.00 | 448.87 | 350,428 |
| Feb 09, 2024 | 428.00 | 449.98 | 431.00 | 447.00 | 441.95 | 244,960 |
| Feb 08, 2024 | 423.00 | 432.00 | 420.01 | 428.00 | 423.16 | 1,862,780 |
| Feb 07, 2024 | 420.00 | 424.00 | 416.01 | 423.00 | 418.22 | 12,500 |
| Feb 06, 2024 | 422.00 | 424.50 | 417.00 | 420.00 | 415.25 | 4,091 |
| Feb 05, 2024 | 416.00 | 425.00 | 416.15 | 422.00 | 417.23 | 26,238 |
| Feb 02, 2024 | 423.00 | 424.00 | 413.21 | 416.00 | 411.30 | 19,670 |
| Feb 01, 2024 | 425.00 | 425.98 | 424.45 | 423.00 | 418.22 | 1,539 |
| Jan 31, 2024 | 429.00 | 433.98 | 422.00 | 425.00 | 420.20 | 19,059 |
| Jan 30, 2024 | 435.00 | 431.76 | 423.20 | 429.00 | 424.15 | 30,409 |
| Jan 29, 2024 | 445.00 | 450.00 | 428.35 | 435.00 | 430.08 | 13,966 |
| Jan 26, 2024 | 445.00 | 447.29 | 440.00 | 445.00 | 439.97 | 8,416 |
| Jan 25, 2024 | 445.00 | 448.00 | 440.00 | 445.00 | 439.97 | 5,779 |
| Jan 24, 2024 | 443.00 | 448.00 | 441.00 | 445.00 | 439.97 | 7,553 |
| Jan 23, 2024 | 435.00 | 450.00 | 437.49 | 443.00 | 437.99 | 3,424 |
| Jan 22, 2024 | 435.00 | 438.75 | 430.01 | 435.00 | 430.08 | 10,576 |
| Jan 19, 2024 | 427.00 | 438.75 | 429.00 | 435.00 | 430.08 | 10,831 |
| Jan 18, 2024 | 426.00 | 429.00 | 420.00 | 427.00 | 422.18 | 8,749 |
| Jan 17, 2024 | 438.00 | 441.00 | 422.35 | 426.00 | 421.19 | 47,081 |
| Jan 16, 2024 | 438.00 | 443.98 | 435.67 | 438.00 | 433.05 | 9,456 |
| Jan 15, 2024 | 449.45 | 449.75 | 435.67 | 438.00 | 433.05 | 12,110 |
| Jan 12, 2024 | 450.00 | 453.60 | 446.40 | 449.00 | 443.93 | 28,283 |
| Jan 11, 2024 | 450.00 | 453.90 | 446.00 | 450.00 | 444.92 | 6,061 |
| Jan 10, 2024 | 450.00 | 453.98 | 446.00 | 450.00 | 444.92 | 9,033 |
| Jan 09, 2024 | 451.00 | 454.00 | 447.65 | 450.00 | 444.92 | 5,198 |
| Jan 08, 2024 | 455.00 | 458.40 | 447.50 | 451.00 | 445.90 | 4,465 |
| Jan 05, 2024 | 455.00 | 459.40 | 452.55 | 455.00 | 449.86 | 9,982 |
| Jan 04, 2024 | 455.00 | 459.20 | 453.00 | 455.00 | 449.86 | 5,249 |
| Jan 03, 2024 | 451.00 | 456.88 | 451.50 | 455.00 | 449.86 | 6,201 |
| Jan 02, 2024 | 455.00 | 459.98 | 447.67 | 451.00 | 445.90 | 11,136 |
| Dec 29, 2023 | 455.00 | 457.45 | 450.00 | 455.00 | 449.86 | 10,601 |
| Dec 28, 2023 | 450.00 | 458.00 | 446.40 | 455.00 | 449.86 | 7,978 |
| Dec 27, 2023 | 448.00 | 450.00 | 446.40 | 450.00 | 444.92 | 5,862 |
| Dec 22, 2023 | 450.00 | 451.94 | 446.20 | 448.00 | 442.94 | 10,027 |
| Dec 21, 2023 | 453.00 | 455.80 | 446.01 | 450.00 | 444.92 | 5,409 |
| Dec 20, 2023 | 451.00 | 455.98 | 448.51 | 453.00 | 447.88 | 8,491 |
| Dec 19, 2023 | 449.00 | 455.00 | 448.66 | 451.00 | 445.90 | 23,851 |
| Dec 18, 2023 | 441.00 | 452.00 | 442.00 | 447.00 | 441.95 | 33,810 |
| Dec 15, 2023 | 441.00 | 445.00 | 437.11 | 441.00 | 436.02 | 27,718 |
| Dec 14, 2023 | 441.00 | 445.50 | 436.50 | 441.00 | 436.02 | 18,072 |
| Dec 13, 2023 | 426.00 | 446.00 | 429.45 | 441.00 | 436.02 | 35,498 |
| Dec 12, 2023 | 426.00 | 434.32 | 423.18 | 426.00 | 421.19 | 12,054 |
| Dec 11, 2023 | 426.00 | 429.92 | 422.66 | 426.00 | 421.19 | 22,104 |
| Dec 08, 2023 | 426.00 | 429.98 | 423.20 | 426.00 | 421.19 | 21,069 |
| Dec 07, 2023 | 435.00 | 438.00 | 422.01 | 426.00 | 421.19 | 43,301 |
| Dec 06, 2023 | 405.00 | 416.80 | 403.33 | 413.00 | 408.33 | 57,744 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.