B P Marsh and Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 550.00 | 550.00 | 541.55 | 550.00 | 505.39 | 12,629 |
| 2024-08-30 | 555.00 | 557.90 | 547.50 | 555.00 | 509.99 | 16,990 |
| 2024-08-29 | 555.00 | 558.30 | 547.50 | 555.00 | 509.99 | 21,671 |
| 2024-08-28 | 555.00 | 559.75 | 552.00 | 555.00 | 509.99 | 12,352 |
| 2024-08-27 | 555.00 | 565.00 | 547.55 | 555.00 | 509.99 | 27,883 |
| 2024-08-23 | 557.50 | 562.40 | 555.00 | 555.00 | 509.99 | 5,175 |
| 2024-08-22 | 560.00 | 563.00 | 555.50 | 557.50 | 512.28 | 21,300 |
| 2024-08-21 | 560.00 | 563.50 | 560.00 | 560.00 | 514.58 | 22,310 |
| 2024-08-20 | 562.50 | 563.50 | 560.00 | 560.00 | 514.58 | 1,852 |
| 2024-08-19 | 567.50 | 568.50 | 560.25 | 562.50 | 516.88 | 16,761 |
| 2024-08-16 | 567.50 | 568.50 | 565.85 | 567.50 | 521.47 | 20,481 |
| 2024-08-15 | 560.00 | 569.70 | 556.51 | 567.50 | 521.47 | 35,136 |
| 2024-08-14 | 555.00 | 564.00 | 552.60 | 560.00 | 514.58 | 12,702 |
| 2024-08-13 | 555.00 | 557.00 | 550.00 | 555.00 | 509.99 | 20,804 |
| 2024-08-12 | 555.00 | 559.40 | 550.66 | 555.00 | 509.99 | 19,371 |
| 2024-08-09 | 550.66 | 557.00 | 550.66 | 555.00 | 509.99 | 18,780 |
| 2024-08-08 | 537.50 | 554.00 | 535.00 | 550.00 | 505.39 | 15,615 |
| 2024-08-07 | 535.00 | 544.00 | 530.20 | 537.50 | 493.91 | 7,590 |
| 2024-08-06 | 535.00 | 538.00 | 530.50 | 535.00 | 491.61 | 63,539 |
| 2024-08-05 | 547.50 | 553.50 | 530.00 | 535.00 | 491.61 | 26,701 |
| 2024-08-02 | 550.00 | 559.00 | 546.50 | 550.00 | 505.39 | 29,090 |
| 2024-08-01 | 545.66 | 560.00 | 545.66 | 550.00 | 505.39 | 21,824 |
| 2024-07-31 | 542.50 | 550.00 | 537.74 | 542.50 | 498.50 | 16,037 |
| 2024-07-30 | 535.00 | 548.50 | 533.30 | 542.50 | 498.50 | 14,115 |
| 2024-07-29 | 528.50 | 539.33 | 528.50 | 535.00 | 491.61 | 21,079 |
| 2024-07-26 | 527.50 | 534.10 | 527.50 | 527.50 | 484.72 | 13,127 |
| 2024-07-25 | 527.50 | 533.50 | 527.50 | 527.50 | 484.72 | 1,983 |
| 2024-07-24 | 527.50 | 532.75 | 525.00 | 527.50 | 484.72 | 19,231 |
| 2024-07-23 | 527.50 | 535.00 | 527.50 | 527.50 | 484.72 | 8,762 |
| 2024-07-22 | 532.50 | 536.00 | 526.50 | 527.50 | 484.72 | 9,401 |
| 2024-07-19 | 532.50 | 533.00 | 525.00 | 532.50 | 489.31 | 6,626 |
| 2024-07-18 | 521.00 | 540.00 | 521.00 | 532.50 | 489.31 | 21,970 |
| 2024-07-17 | 520.00 | 525.00 | 515.00 | 520.00 | 477.83 | 33,677 |
| 2024-07-16 | 520.00 | 524.75 | 516.51 | 520.00 | 477.83 | 56,566 |
| 2024-07-15 | 520.00 | 523.40 | 516.00 | 520.00 | 477.83 | 17,032 |
| 2024-07-12 | 520.00 | 520.00 | 516.50 | 520.00 | 477.83 | 5,573 |
| 2024-07-11 | 522.50 | 523.99 | 516.51 | 522.50 | 480.12 | 9,935 |
| 2024-07-10 | 522.50 | 524.40 | 516.50 | 522.50 | 480.12 | 12,572 |
| 2024-07-09 | 522.50 | 524.40 | 517.55 | 522.50 | 480.12 | 10,305 |
| 2024-07-08 | 520.00 | 525.00 | 515.00 | 522.50 | 480.12 | 8,128 |
| 2024-07-05 | 515.50 | 524.80 | 515.50 | 520.00 | 477.83 | 16,767 |
| 2024-07-04 | 502.95 | 519.90 | 502.95 | 515.00 | 473.23 | 41,368 |
| 2024-07-03 | 498.50 | 502.27 | 495.80 | 500.50 | 459.91 | 32,928 |
| 2024-07-02 | 514.20 | 514.20 | 495.20 | 498.50 | 458.07 | 21,870 |
| 2024-07-01 | 517.50 | 517.50 | 510.00 | 517.50 | 475.53 | 15,407 |
| 2024-06-28 | 517.50 | 519.00 | 510.80 | 517.50 | 475.53 | 1,903 |
| 2024-06-27 | 517.50 | 524.85 | 510.80 | 517.50 | 475.53 | 16,316 |
| 2024-06-26 | 520.00 | 526.00 | 513.65 | 520.00 | 472.90 | 15,189 |
| 2024-06-25 | 520.00 | 529.80 | 515.80 | 520.00 | 472.90 | 18,531 |
| 2024-06-24 | 515.00 | 529.80 | 511.11 | 520.00 | 472.90 | 20,259 |
| 2024-06-21 | 515.00 | 519.90 | 510.00 | 515.00 | 468.35 | 19,566 |
| 2024-06-20 | 515.00 | 519.90 | 511.00 | 515.00 | 468.35 | 19,126 |
| 2024-06-19 | 515.00 | 524.80 | 507.00 | 515.00 | 468.35 | 60,032 |
| 2024-06-18 | 515.00 | 520.00 | 508.00 | 515.00 | 468.35 | 19,399 |
| 2024-06-17 | 512.50 | 527.00 | 510.00 | 515.00 | 468.35 | 42,841 |
| 2024-06-14 | 510.00 | 519.85 | 505.00 | 512.50 | 466.08 | 13,949 |
| 2024-06-13 | 497.22 | 517.00 | 497.22 | 510.00 | 463.81 | 30,887 |
| 2024-06-12 | 496.00 | 500.00 | 490.11 | 496.00 | 451.07 | 17,434 |
| 2024-06-11 | 497.00 | 508.08 | 491.65 | 496.00 | 451.07 | 47,998 |
| 2024-06-10 | 475.00 | 479.00 | 470.00 | 475.00 | 431.98 | 43,608 |
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.