B P Marsh and Partners PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	441.00	445.50	436.50	441.00	396.52	18,072
2023-12-13	429.45	446.00	429.45	441.00	396.52	35,498
2023-12-12	426.00	434.32	423.19	426.00	383.04	12,054
2023-12-11	426.00	429.92	422.66	426.00	383.04	22,104
2023-12-08	426.00	429.98	423.20	426.00	383.04	21,069
2023-12-07	435.00	438.00	422.01	426.00	383.04	58,301
2023-12-06	405.00	416.80	403.33	413.00	371.35	57,744
2023-12-05	392.00	406.00	391.55	405.00	364.15	27,267
2023-12-04	388.00	394.00	385.50	393.00	353.36	7,499
2023-12-01	386.00	400.00	383.60	400.00	359.66	7,979
2023-11-30	386.00	387.65	386.00	386.00	347.07	4,173
2023-11-29	384.00	387.98	381.00	384.00	345.27	2,584
2023-11-28	396.00	398.00	382.00	384.00	345.27	21,068
2023-11-27	396.00	398.45	393.60	396.00	356.06	10,098
2023-11-24	396.00	398.45	393.11	396.00	356.06	9,244
2023-11-23	396.00	399.20	392.01	396.00	356.06	8,768
2023-11-22	389.67	399.20	389.67	396.00	356.06	4,895
2023-11-21	389.00	394.00	389.00	389.00	349.77	10,845
2023-11-20	387.00	389.98	387.00	387.00	347.97	4,024
2023-11-17	386.00	387.98	385.64	386.00	347.07	5,551
2023-11-16	386.00	390.00	385.66	386.00	347.07	10,000
2023-11-15	385.25	387.98	385.25	386.00	347.07	11,357
2023-11-14	382.00	389.00	380.01	384.00	345.27	8,618
2023-11-13	377.00	381.70	374.22	377.00	338.98	2,802
2023-11-10	379.00	381.90	376.00	377.00	338.98	3,842
2023-11-09	383.00	385.98	373.55	379.00	340.78	22,798
2023-11-08	375.00	383.00	373.66	383.00	344.37	11,023
2023-11-07	378.66	378.66	372.35	375.00	337.18	13,739
2023-11-06	371.00	384.00	367.96	381.00	342.58	9,105
2023-11-03	371.00	376.00	366.00	371.00	333.58	1,740
2023-11-02	371.00	376.00	366.51	371.00	333.58	16,081
2023-11-01	371.00	373.70	366.01	371.00	333.58	9,041
2023-10-31	366.22	374.00	366.22	370.00	332.68	8,654
2023-10-30	363.00	369.98	362.33	365.00	328.19	14,627
2023-10-27	353.98	364.00	353.98	363.00	326.39	15,351
2023-10-26	357.00	359.98	347.20	350.00	314.70	48,814
2023-10-25	357.00	359.80	355.12	357.00	318.50	9,353
2023-10-24	359.00	360.45	354.61	357.00	318.50	18,243
2023-10-23	361.98	361.98	357.56	359.00	320.28	9,837
2023-10-20	367.00	369.00	361.00	362.00	322.96	33,039
2023-10-19	371.00	371.00	352.00	371.00	330.99	40,902
2023-10-18	381.00	381.45	364.23	371.00	330.99	23,003
2023-10-17	375.00	387.00	373.60	381.00	339.91	25,798
2023-10-16	366.45	368.00	366.45	368.00	328.31	2,874
2023-10-13	366.00	367.72	362.00	366.00	326.53	3,702
2023-10-12	368.00	368.48	366.00	366.00	326.53	8,819
2023-10-11	372.00	373.70	366.00	368.00	328.31	13,823
2023-10-10	363.98	381.00	363.98	372.00	331.88	45,871
2023-10-09	360.00	372.00	355.28	356.00	317.60	13,465
2023-10-06	360.00	362.00	359.25	360.00	321.17	10,200
2023-10-05	360.00	362.00	359.25	360.00	321.17	1,544
2023-10-04	363.00	363.00	360.00	360.00	321.17	9,299
2023-10-03	370.01	370.01	366.00	366.00	326.53	3,039
2023-10-02	376.00	376.00	372.00	376.00	335.45	3,998
2023-09-29	376.00	376.00	375.99	376.00	335.45	5,226
2023-09-28	376.00	376.66	374.00	376.00	335.45	3,212
2023-09-27	377.00	378.75	374.90	376.00	335.45	1,962
2023-09-26	380.50	380.50	376.23	377.00	336.34	6,376
2023-09-25	385.00	386.75	380.00	385.00	343.48	18,474
2023-09-22	385.00	389.00	380.00	385.00	343.48	25,469

← NewerPage 13 of 22 · 1,262 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.