B P Marsh and Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	385.00	386.00	382.20	385.00	343.48	6,000
2023-09-20	385.00	387.00	382.00	385.00	343.48	2,521
2023-09-19	385.00	390.00	382.00	385.00	343.48	8,885
2023-09-18	367.00	390.00	367.00	385.00	343.48	45,914
2023-09-15	365.00	368.49	363.50	365.00	325.63	27,133
2023-09-14	365.00	369.30	362.70	365.00	325.63	5,927
2023-09-13	365.00	369.50	365.00	365.00	325.63	505
2023-09-12	365.00	369.90	362.55	365.00	325.63	6,220
2023-09-11	357.00	369.00	356.11	365.00	325.63	29,770
2023-09-08	357.00	360.00	355.00	357.00	318.50	9,323
2023-09-07	357.00	359.98	354.88	357.00	318.50	12,600
2023-09-06	357.00	358.00	354.00	357.00	318.50	4,865
2023-09-05	362.00	362.00	354.00	357.00	318.50	16,599
2023-09-04	365.00	365.00	359.94	365.00	325.63	11,019
2023-09-01	367.00	367.20	360.00	365.00	325.63	7,472
2023-08-31	367.00	367.00	364.01	367.00	327.42	1,406
2023-08-30	367.00	369.00	362.50	367.00	327.42	16,547
2023-08-29	369.98	369.98	364.00	367.00	327.42	25,154
2023-08-25	372.70	372.70	365.00	371.00	330.99	17,725
2023-08-24	378.00	378.00	378.00	378.00	337.23	0
2023-08-23	378.00	378.00	376.01	378.00	337.23	5,115
2023-08-22	378.00	380.00	372.00	378.00	337.23	14,745
2023-08-21	382.50	382.50	374.25	378.00	337.23	8,397
2023-08-18	387.00	387.00	382.00	384.00	342.58	10,774
2023-08-17	391.20	391.20	389.00	389.00	347.04	5,104
2023-08-16	395.00	395.00	385.00	395.00	352.40	19,968
2023-08-15	395.00	395.00	390.50	395.00	352.40	3,945
2023-08-14	395.00	395.18	390.00	395.00	352.40	2,624
2023-08-11	395.00	398.50	388.00	395.00	352.40	7,669
2023-08-10	395.00	395.00	395.00	395.00	352.40	15,964
2023-08-09	395.00	398.50	390.00	395.00	352.40	6,608
2023-08-08	398.00	400.00	393.66	395.00	352.40	15,638
2023-08-07	402.25	402.25	388.67	398.00	355.07	17,423
2023-08-04	403.00	406.00	402.00	403.00	359.53	2,053
2023-08-03	403.00	405.98	401.00	403.00	359.53	11,903
2023-08-02	410.00	412.78	398.00	403.00	359.53	33,544
2023-08-01	416.00	416.00	409.44	414.00	369.35	9,280
2023-07-31	416.00	417.00	412.00	416.00	371.13	11,907
2023-07-28	417.00	417.00	412.01	416.00	371.13	6,662
2023-07-27	418.00	418.88	413.00	418.00	372.92	1,162
2023-07-26	416.00	419.00	413.00	418.00	372.92	16,082
2023-07-25	416.00	417.80	413.00	416.00	371.13	15,339
2023-07-24	416.00	418.44	413.00	416.00	371.13	11,525
2023-07-21	418.00	423.50	412.01	416.00	371.13	38,397
2023-07-20	418.00	422.89	414.66	418.00	372.92	9,695
2023-07-19	416.00	424.00	412.00	418.00	372.92	16,224
2023-07-18	418.00	423.88	412.01	416.00	371.13	21,912
2023-07-17	417.00	428.00	413.50	418.00	372.92	31,152
2023-07-14	408.67	420.00	408.67	416.00	371.13	19,666
2023-07-13	408.00	413.98	407.16	408.00	364.00	2,606
2023-07-12	408.00	414.00	404.00	408.00	364.00	8,705
2023-07-11	403.66	414.00	403.66	408.00	364.00	50,068
2023-07-10	403.00	406.00	397.56	400.00	356.86	21,995
2023-07-07	400.00	405.48	400.00	403.00	359.53	6,896
2023-07-06	396.00	401.50	394.66	396.00	353.29	13,753
2023-07-05	396.00	402.00	393.77	396.00	353.29	11,222
2023-07-04	395.00	400.00	393.33	396.00	353.29	17,341
2023-07-03	385.55	395.00	385.55	395.00	352.40	20,014
2023-06-30	385.00	389.98	385.00	385.00	343.48	7,089
2023-06-29	385.00	389.95	383.76	385.00	343.48	7,561

← NewerPage 14 of 22 · 1,267 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.