B P Marsh and Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	391.00	391.00	385.00	385.00	342.24	18,668
2023-06-27	392.45	392.45	387.66	391.00	347.57	19,977
2023-06-26	393.00	395.00	390.00	393.00	349.35	26,444
2023-06-23	387.00	395.00	387.00	393.00	349.35	46,724
2023-06-22	396.00	401.50	381.00	385.00	342.24	80,298
2023-06-21	392.45	402.00	392.45	400.00	355.57	43,829
2023-06-20	398.00	400.00	388.56	392.00	348.46	71,775
2023-06-19	386.00	399.58	380.01	398.00	353.79	121,912
2023-06-16	373.00	376.00	370.25	376.00	334.24	34,753
2023-06-15	370.00	376.00	367.50	373.00	331.57	25,264
2023-06-14	360.00	376.00	360.00	370.00	328.90	105,337
2023-06-13	350.00	361.80	350.00	360.00	320.01	84,517
2023-06-12	348.00	351.73	347.78	348.00	309.35	28,401
2023-06-09	348.00	348.00	347.16	348.00	309.35	3,557
2023-06-08	348.00	348.00	346.77	348.00	309.35	2,118
2023-06-07	346.00	352.00	346.00	348.00	309.35	16,185
2023-06-06	342.00	346.25	340.00	342.00	304.01	79,521
2023-06-05	336.00	342.00	335.48	338.00	300.46	18,324
2023-06-02	334.00	340.00	333.50	336.00	298.68	38,706
2023-06-01	334.00	337.00	333.00	334.00	296.90	10,259
2023-05-31	334.00	337.00	330.57	334.00	296.90	9,701
2023-05-30	329.98	336.49	329.98	334.00	296.90	16,454
2023-05-26	324.00	328.00	322.00	327.00	290.68	26,761
2023-05-25	327.00	328.75	321.65	324.00	288.01	20,811
2023-05-24	334.00	337.00	328.36	334.00	296.90	5,343
2023-05-23	328.00	346.80	328.00	334.00	296.90	84,248
2023-05-22	321.00	321.00	319.25	321.00	285.34	990
2023-05-19	321.00	326.00	318.55	321.00	285.34	23,058
2023-05-18	317.40	326.00	317.40	321.00	285.34	21,276
2023-05-17	312.00	317.98	312.00	312.00	277.34	730
2023-05-16	312.00	316.00	309.88	312.00	277.34	3,664
2023-05-15	312.00	317.98	308.10	312.00	277.34	7,474
2023-05-12	312.00	318.00	307.62	312.00	277.34	5,789
2023-05-11	312.00	318.00	307.50	312.00	277.34	11,008
2023-05-10	312.00	315.36	312.00	312.00	277.34	2,675
2023-05-09	304.00	314.00	301.10	312.00	277.34	31,289
2023-05-05	304.00	304.00	304.00	304.00	270.23	0
2023-05-04	304.00	304.00	301.12	304.00	270.23	2,030
2023-05-03	304.00	304.00	303.00	304.00	270.23	1,200
2023-05-02	304.00	304.00	301.10	304.00	270.23	2,413
2023-04-28	304.00	306.24	300.00	304.00	270.23	11,495
2023-04-27	304.00	304.89	300.40	304.00	270.23	8,858
2023-04-26	300.00	306.00	300.00	304.00	270.23	14,206
2023-04-25	300.00	300.00	298.00	300.00	266.68	3,278
2023-04-24	300.00	300.50	294.55	300.00	266.68	25,331
2023-04-21	300.00	300.00	295.55	300.00	266.68	4,516
2023-04-20	300.00	301.38	295.25	300.00	266.68	23,150
2023-04-19	300.00	301.45	299.88	300.00	266.68	3,148
2023-04-18	300.00	300.00	294.00	300.00	266.68	4,786
2023-04-17	300.00	305.98	294.55	300.00	266.68	5,575
2023-04-14	297.00	300.00	294.01	300.00	266.68	5,366
2023-04-13	297.00	299.98	292.50	297.00	264.01	12,427
2023-04-12	297.00	299.98	297.00	297.00	264.01	2,541
2023-04-11	297.00	297.00	295.56	297.00	264.01	1,890
2023-04-06	297.00	299.00	296.11	297.00	264.01	14,513
2023-04-05	302.00	302.00	294.25	297.00	264.01	18,998
2023-04-04	306.00	308.28	300.00	302.00	268.46	8,237
2023-04-03	306.00	306.00	302.29	306.00	272.01	3,977
2023-03-31	306.00	308.90	301.90	306.00	272.01	8,660
2023-03-30	306.00	308.90	301.50	306.00	272.01	3,323

← NewerPage 15 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.