B P Marsh and Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 670.00 | 670.00 | 660.00 | 667.00 | 667.00 | 12,819 |
| 2026-10-16 | 665.00 | 670.00 | 664.50 | 665.00 | 665.00 | 11,830 |
| 2026-10-15 | 664.00 | 670.00 | 664.00 | 665.00 | 665.00 | 3,849 |
| 2026-10-14 | 661.00 | 669.93 | 659.55 | 661.00 | 661.00 | 9,488 |
| 2026-10-13 | 661.00 | 665.00 | 659.55 | 661.00 | 661.00 | 7,839 |
| 2026-10-12 | 655.00 | 670.00 | 652.00 | 661.00 | 661.00 | 19,792 |
| 2026-10-09 | 655.00 | 657.40 | 654.20 | 655.00 | 655.00 | 10,369 |
| 2026-10-08 | 655.00 | 658.00 | 652.00 | 655.00 | 655.00 | 5,850 |
| 2026-10-07 | 655.00 | 663.00 | 652.60 | 655.00 | 655.00 | 27,439 |
| 2026-10-06 | 650.00 | 658.00 | 646.00 | 653.00 | 653.00 | 156,906 |
| 2026-10-05 | 648.00 | 656.00 | 640.00 | 649.00 | 649.00 | 35,821 |
| 2026-10-02 | 648.00 | 656.00 | 640.00 | 648.00 | 648.00 | 25,043 |
| 2026-10-01 | 648.00 | 656.00 | 643.10 | 648.00 | 648.00 | 25,991 |
| 2026-09-30 | 645.00 | 656.00 | 640.00 | 648.00 | 648.00 | 14,449 |
| 2026-09-29 | 645.00 | 650.00 | 640.00 | 645.00 | 645.00 | 7,458 |
| 2026-09-28 | 647.00 | 650.00 | 640.00 | 645.00 | 645.00 | 21,312 |
| 2026-09-25 | 647.00 | 650.00 | 644.00 | 647.00 | 647.00 | 16,882 |
| 2026-09-24 | 653.00 | 656.00 | 644.00 | 647.00 | 647.00 | 44,563 |
| 2026-09-23 | 657.00 | 658.00 | 650.50 | 653.00 | 653.00 | 39,323 |
| 2026-09-22 | 665.00 | 670.00 | 650.35 | 657.00 | 657.00 | 154,177 |
| 2026-09-21 | 665.00 | 668.00 | 660.00 | 665.00 | 665.00 | 37,802 |
| 2026-09-18 | 665.00 | 670.00 | 660.00 | 665.00 | 665.00 | 31,572 |
| 2026-09-17 | 665.00 | 669.00 | 663.00 | 665.00 | 665.00 | 4,061 |
| 2026-09-16 | 665.00 | 667.50 | 660.00 | 665.00 | 665.00 | 24,482 |
| 2026-09-15 | 665.00 | 670.00 | 661.00 | 666.00 | 666.00 | 18,853 |
| 2026-09-14 | 673.00 | 676.00 | 660.00 | 665.00 | 665.00 | 418,933 |
| 2026-09-11 | 675.00 | 676.00 | 670.00 | 673.00 | 673.00 | 8,556 |
| 2026-09-10 | 676.00 | 680.00 | 670.00 | 675.00 | 675.00 | 43,075 |
| 2026-09-09 | 677.00 | 680.00 | 672.00 | 676.00 | 676.00 | 24,475 |
| 2026-09-08 | 680.00 | 682.00 | 672.00 | 677.00 | 677.00 | 23,023 |
| 2026-09-07 | 680.00 | 688.00 | 672.00 | 680.00 | 680.00 | 5,948 |
| 2026-09-04 | 680.00 | 688.00 | 672.00 | 680.00 | 680.00 | 4,539 |
| 2026-09-03 | 680.00 | 688.00 | 672.00 | 680.00 | 680.00 | 13,429 |
| 2026-09-02 | 680.00 | 682.40 | 672.22 | 680.00 | 680.00 | 19,394 |
| 2026-09-01 | 680.00 | 684.00 | 672.00 | 680.00 | 680.00 | 17,123 |
| 2026-08-28 | 680.00 | 688.00 | 672.00 | 680.00 | 680.00 | 3,325 |
| 2026-08-27 | 680.00 | 688.00 | 675.52 | 680.00 | 680.00 | 7,115 |
| 2026-08-26 | 680.00 | 687.20 | 672.00 | 680.00 | 680.00 | 18,671 |
| 2026-08-25 | 676.00 | 688.00 | 674.59 | 680.00 | 680.00 | 16,281 |
| 2026-08-24 | 676.00 | 680.00 | 672.00 | 676.00 | 676.00 | 20,391 |
| 2026-08-21 | 676.00 | 680.00 | 672.00 | 676.00 | 676.00 | 8,972 |
| 2026-08-20 | 676.00 | 680.00 | 672.00 | 676.00 | 676.00 | 9,147 |
| 2026-08-19 | 676.00 | 680.00 | 672.00 | 676.00 | 676.00 | 8,809 |
| 2026-08-18 | 676.00 | 680.00 | 673.00 | 676.00 | 676.00 | 3,414 |
| 2026-08-17 | 676.00 | 680.00 | 672.00 | 676.00 | 676.00 | 10,566 |
| 2026-08-14 | 676.00 | 680.00 | 672.00 | 676.00 | 676.00 | 16,229 |
| 2026-08-13 | 676.00 | 680.00 | 672.30 | 676.00 | 676.00 | 31,703 |
| 2026-08-12 | 676.00 | 680.00 | 672.00 | 676.00 | 676.00 | 42,050 |
| 2026-08-11 | 676.00 | 690.00 | 672.00 | 690.00 | 690.00 | 37,756 |
| 2026-08-10 | 676.00 | 680.00 | 672.00 | 676.00 | 676.00 | 40,408 |
| 2026-08-07 | 676.00 | 680.00 | 672.00 | 676.00 | 676.00 | 32,596 |
| 2026-08-06 | 676.00 | 680.00 | 672.00 | 676.00 | 676.00 | 11,199 |
| 2026-08-05 | 676.00 | 680.00 | 672.55 | 676.00 | 676.00 | 9,879 |
| 2026-08-04 | 676.00 | 680.00 | 672.21 | 676.00 | 676.00 | 30,102 |
| 2026-08-03 | 676.00 | 680.00 | 672.00 | 676.00 | 676.00 | 10,378 |
| 2026-07-31 | 676.00 | 680.00 | 672.40 | 676.00 | 676.00 | 40,899 |
| 2026-07-30 | 678.00 | 680.00 | 671.00 | 676.00 | 676.00 | 46,751 |
| 2026-07-29 | 678.00 | 680.00 | 676.00 | 678.00 | 678.00 | 26,478 |
| 2026-07-28 | 678.00 | 680.00 | 676.00 | 678.00 | 678.00 | 16,289 |
| 2026-07-27 | 679.00 | 682.00 | 676.00 | 678.00 | 678.00 | 24,043 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-02 | 0.0698 GBP |
| 2026-03-05 | 0.2233 GBP |
| 2026-01-29 | 0.0698 GBP |
| 2025-06-26 | 0.0678 GBP |
| 2025-05-01 | 0.0808 GBP |
| 2025-01-30 | 0.0678 GBP |
| 2024-06-27 | 0.0536 GBP |
| 2024-04-04 | 0.0268 GBP |
| 2024-02-15 | 0.0268 GBP |
| 2023-10-26 | 0.0278 GBP |
| 2023-06-29 | 0.0139 GBP |
| 2023-01-26 | 0.0139 GBP |
| 2022-06-30 | 0.0278 GBP |
| 2021-06-24 | 0.0244 GBP |
| 2020-06-25 | 0.0222 GBP |
| 2019-06-27 | 0.0476 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.