B P Marsh and Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 471.25 | 482.00 | 471.25 | 475.00 | 431.98 | 33,326 |
| 2024-06-06 | 470.00 | 473.76 | 467.00 | 471.00 | 428.34 | 17,511 |
| 2024-06-05 | 463.00 | 471.30 | 458.00 | 470.00 | 427.43 | 43,345 |
| 2024-06-04 | 458.00 | 463.00 | 456.00 | 463.00 | 421.06 | 26,357 |
| 2024-06-03 | 460.00 | 460.00 | 456.00 | 458.00 | 416.52 | 12,383 |
| 2024-05-31 | 465.00 | 466.46 | 460.00 | 461.00 | 419.24 | 16,927 |
| 2024-05-30 | 469.00 | 472.11 | 461.00 | 465.00 | 422.88 | 15,803 |
| 2024-05-29 | 461.00 | 472.11 | 461.00 | 469.00 | 426.52 | 43,916 |
| 2024-05-28 | 463.00 | 464.00 | 450.00 | 461.00 | 419.24 | 89,946 |
| 2024-05-24 | 463.00 | 468.00 | 459.00 | 463.00 | 421.06 | 4,924 |
| 2024-05-23 | 463.00 | 468.00 | 458.10 | 463.00 | 421.06 | 7,678 |
| 2024-05-22 | 463.00 | 466.50 | 458.00 | 463.00 | 421.06 | 27,551 |
| 2024-05-21 | 463.00 | 465.90 | 458.50 | 463.00 | 421.06 | 10,794 |
| 2024-05-20 | 463.00 | 466.00 | 458.00 | 463.00 | 421.06 | 33,445 |
| 2024-05-17 | 478.00 | 484.00 | 456.80 | 463.00 | 421.06 | 15,184 |
| 2024-05-16 | 476.00 | 480.00 | 474.14 | 478.00 | 434.70 | 7,417 |
| 2024-05-15 | 476.00 | 478.80 | 472.65 | 476.00 | 432.89 | 10,706 |
| 2024-05-14 | 485.00 | 486.00 | 450.00 | 486.00 | 441.98 | 9,988 |
| 2024-05-13 | 485.00 | 486.00 | 480.00 | 485.00 | 441.07 | 10,758 |
| 2024-05-10 | 487.00 | 490.88 | 482.93 | 485.00 | 441.07 | 8,327 |
| 2024-05-09 | 493.00 | 493.55 | 484.30 | 487.00 | 442.89 | 7,955 |
| 2024-05-08 | 494.24 | 494.24 | 490.16 | 493.00 | 448.35 | 6,214 |
| 2024-05-07 | 494.00 | 499.98 | 488.00 | 494.00 | 449.26 | 12,235 |
| 2024-05-03 | 494.00 | 494.90 | 488.01 | 494.00 | 449.26 | 2,299 |
| 2024-05-02 | 494.00 | 494.90 | 488.01 | 494.00 | 449.26 | 1,100 |
| 2024-05-01 | 494.00 | 500.00 | 488.00 | 494.00 | 449.26 | 8,116 |
| 2024-04-30 | 494.00 | 494.00 | 488.01 | 494.00 | 449.26 | 2,136 |
| 2024-04-29 | 494.00 | 498.00 | 488.00 | 494.00 | 449.26 | 9,534 |
| 2024-04-26 | 489.00 | 498.20 | 488.01 | 494.00 | 449.26 | 19,895 |
| 2024-04-25 | 498.90 | 498.90 | 489.00 | 489.00 | 444.71 | 8,399 |
| 2024-04-24 | 501.96 | 501.96 | 496.00 | 500.50 | 455.17 | 2,720 |
| 2024-04-23 | 496.00 | 503.62 | 496.00 | 503.00 | 457.44 | 29,309 |
| 2024-04-22 | 496.00 | 500.00 | 495.50 | 496.00 | 451.07 | 5,538 |
| 2024-04-19 | 496.00 | 500.00 | 494.00 | 496.00 | 451.07 | 6,764 |
| 2024-04-18 | 496.00 | 497.60 | 494.21 | 496.00 | 451.07 | 2,607 |
| 2024-04-17 | 496.00 | 497.75 | 493.00 | 496.00 | 451.07 | 11,097 |
| 2024-04-16 | 501.00 | 501.00 | 492.00 | 496.00 | 451.07 | 34,742 |
| 2024-04-15 | 510.00 | 514.98 | 505.00 | 510.00 | 463.81 | 21,505 |
| 2024-04-12 | 512.50 | 516.00 | 503.04 | 510.00 | 463.81 | 16,015 |
| 2024-04-11 | 512.50 | 518.00 | 505.01 | 512.50 | 466.08 | 7,259 |
| 2024-04-10 | 507.50 | 518.00 | 500.01 | 512.50 | 466.08 | 11,987 |
| 2024-04-09 | 505.00 | 510.00 | 502.45 | 507.50 | 461.53 | 18,621 |
| 2024-04-08 | 496.00 | 508.00 | 494.90 | 505.00 | 459.26 | 31,042 |
| 2024-04-05 | 496.00 | 499.00 | 494.28 | 496.00 | 451.07 | 14,643 |
| 2024-04-04 | 496.00 | 499.98 | 493.31 | 496.00 | 451.07 | 19,930 |
| 2024-04-03 | 498.50 | 499.90 | 492.10 | 498.50 | 450.91 | 11,949 |
| 2024-04-02 | 496.00 | 505.00 | 494.01 | 498.50 | 450.91 | 21,113 |
| 2024-03-28 | 484.80 | 499.00 | 484.80 | 496.00 | 448.65 | 38,735 |
| 2024-03-27 | 486.30 | 486.30 | 478.00 | 481.00 | 435.08 | 19,370 |
| 2024-03-26 | 487.00 | 492.00 | 485.55 | 487.00 | 440.51 | 9,038 |
| 2024-03-25 | 487.00 | 493.91 | 484.20 | 487.00 | 440.51 | 35,346 |
| 2024-03-22 | 482.00 | 482.00 | 477.00 | 482.00 | 435.99 | 4,444 |
| 2024-03-21 | 482.00 | 483.90 | 476.00 | 482.00 | 435.99 | 116,311 |
| 2024-03-20 | 482.00 | 484.00 | 477.55 | 482.00 | 435.99 | 8,289 |
| 2024-03-19 | 482.00 | 485.00 | 476.00 | 482.00 | 435.99 | 16,550 |
| 2024-03-18 | 482.00 | 487.98 | 480.01 | 482.00 | 435.99 | 7,385 |
| 2024-03-15 | 482.00 | 483.80 | 477.77 | 482.00 | 435.99 | 6,228 |
| 2024-03-14 | 482.00 | 485.25 | 478.00 | 482.00 | 435.99 | 1,763 |
| 2024-03-13 | 482.00 | 484.88 | 476.00 | 482.00 | 435.99 | 4,900 |
| 2024-03-12 | 482.00 | 487.98 | 482.00 | 482.00 | 435.99 | 1,588 |
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.