B P Marsh and Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 482.00 | 487.98 | 482.00 | 482.00 | 435.99 | 1,588 |
| 2024-03-11 | 481.00 | 486.25 | 478.00 | 482.00 | 435.99 | 29,955 |
| 2024-03-08 | 491.90 | 491.90 | 478.00 | 481.00 | 435.08 | 64,216 |
| 2024-03-07 | 495.00 | 500.00 | 490.01 | 495.00 | 447.74 | 14,558 |
| 2024-03-06 | 495.00 | 500.00 | 492.00 | 495.00 | 447.74 | 18,426 |
| 2024-03-05 | 505.00 | 505.00 | 493.00 | 495.00 | 447.74 | 8,405 |
| 2024-03-04 | 507.50 | 510.00 | 505.00 | 507.50 | 459.05 | 53,280 |
| 2024-03-01 | 502.50 | 510.00 | 502.10 | 507.50 | 459.05 | 29,094 |
| 2024-02-29 | 500.00 | 505.00 | 500.00 | 502.50 | 454.53 | 24,675 |
| 2024-02-28 | 495.00 | 503.79 | 493.33 | 495.00 | 447.74 | 34,166 |
| 2024-02-27 | 491.00 | 500.00 | 487.50 | 495.00 | 447.74 | 45,186 |
| 2024-02-26 | 488.00 | 500.00 | 482.98 | 491.00 | 444.13 | 53,346 |
| 2024-02-23 | 488.00 | 494.00 | 482.00 | 488.00 | 441.41 | 33,746 |
| 2024-02-22 | 485.00 | 494.00 | 480.00 | 488.00 | 441.41 | 39,959 |
| 2024-02-21 | 478.00 | 485.00 | 476.00 | 485.00 | 438.70 | 23,048 |
| 2024-02-20 | 478.00 | 483.68 | 472.00 | 478.00 | 432.37 | 14,681 |
| 2024-02-19 | 467.00 | 480.00 | 464.00 | 478.00 | 432.37 | 44,295 |
| 2024-02-16 | 450.00 | 466.00 | 450.00 | 466.00 | 421.51 | 61,391 |
| 2024-02-15 | 450.00 | 455.00 | 449.67 | 450.00 | 407.04 | 165,300 |
| 2024-02-14 | 454.00 | 454.80 | 446.51 | 450.00 | 404.62 | 67,262 |
| 2024-02-13 | 454.00 | 457.50 | 450.01 | 454.00 | 408.21 | 29,391 |
| 2024-02-12 | 447.75 | 460.00 | 447.75 | 454.00 | 408.21 | 391,428 |
| 2024-02-09 | 431.00 | 449.98 | 431.00 | 447.00 | 401.92 | 359,960 |
| 2024-02-08 | 423.00 | 432.00 | 420.01 | 428.00 | 384.84 | 1,862,780 |
| 2024-02-07 | 420.00 | 424.00 | 416.01 | 423.00 | 380.34 | 12,500 |
| 2024-02-06 | 422.00 | 424.50 | 417.00 | 420.00 | 377.64 | 4,091 |
| 2024-02-05 | 416.15 | 425.00 | 416.15 | 422.00 | 379.44 | 26,238 |
| 2024-02-02 | 423.00 | 424.00 | 413.21 | 416.00 | 374.05 | 19,670 |
| 2024-02-01 | 425.00 | 425.98 | 423.00 | 423.00 | 380.34 | 1,539 |
| 2024-01-31 | 429.00 | 433.98 | 422.00 | 425.00 | 382.14 | 19,059 |
| 2024-01-30 | 431.76 | 431.76 | 423.20 | 429.00 | 385.73 | 30,409 |
| 2024-01-29 | 445.00 | 450.00 | 428.35 | 435.00 | 391.13 | 13,966 |
| 2024-01-26 | 445.00 | 447.29 | 440.00 | 445.00 | 400.12 | 8,416 |
| 2024-01-25 | 445.00 | 448.00 | 440.00 | 445.00 | 400.12 | 5,779 |
| 2024-01-24 | 443.00 | 448.00 | 441.00 | 445.00 | 400.12 | 7,553 |
| 2024-01-23 | 437.49 | 450.00 | 437.49 | 443.00 | 398.32 | 3,424 |
| 2024-01-22 | 435.00 | 438.75 | 430.01 | 435.00 | 391.13 | 10,576 |
| 2024-01-19 | 429.00 | 438.75 | 429.00 | 435.00 | 391.13 | 10,831 |
| 2024-01-18 | 426.00 | 429.00 | 420.00 | 427.00 | 383.94 | 8,749 |
| 2024-01-17 | 438.00 | 441.00 | 422.35 | 426.00 | 383.04 | 47,081 |
| 2024-01-16 | 438.00 | 443.98 | 435.67 | 438.00 | 393.83 | 9,456 |
| 2024-01-15 | 449.00 | 449.75 | 435.67 | 438.00 | 393.83 | 12,110 |
| 2024-01-12 | 450.00 | 453.60 | 446.40 | 449.00 | 403.72 | 28,283 |
| 2024-01-11 | 450.00 | 453.90 | 446.00 | 450.00 | 404.62 | 6,061 |
| 2024-01-10 | 450.00 | 453.98 | 446.00 | 450.00 | 404.62 | 9,033 |
| 2024-01-09 | 451.00 | 454.00 | 447.66 | 450.00 | 404.62 | 5,198 |
| 2024-01-08 | 455.00 | 458.40 | 447.50 | 451.00 | 405.52 | 4,465 |
| 2024-01-05 | 455.00 | 459.40 | 452.55 | 455.00 | 409.11 | 9,982 |
| 2024-01-04 | 455.00 | 459.20 | 453.00 | 455.00 | 409.11 | 5,249 |
| 2024-01-03 | 451.50 | 456.88 | 451.50 | 455.00 | 409.11 | 6,201 |
| 2024-01-02 | 455.00 | 459.98 | 447.67 | 451.00 | 405.52 | 11,136 |
| 2023-12-29 | 455.00 | 457.45 | 450.00 | 455.00 | 409.11 | 10,601 |
| 2023-12-28 | 452.00 | 458.00 | 452.00 | 455.00 | 409.11 | 7,978 |
| 2023-12-27 | 448.00 | 450.00 | 446.40 | 450.00 | 404.62 | 5,862 |
| 2023-12-22 | 450.00 | 451.94 | 446.20 | 448.00 | 402.82 | 10,027 |
| 2023-12-21 | 453.00 | 455.80 | 446.01 | 450.00 | 404.62 | 5,409 |
| 2023-12-20 | 451.00 | 455.98 | 448.51 | 453.00 | 407.31 | 8,491 |
| 2023-12-19 | 449.00 | 455.00 | 448.66 | 451.00 | 405.52 | 23,851 |
| 2023-12-18 | 442.00 | 452.00 | 442.00 | 447.00 | 401.92 | 33,810 |
| 2023-12-15 | 441.00 | 445.00 | 437.11 | 441.00 | 396.52 | 27,718 |
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.