B P Marsh and Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	306.00	309.36	306.00	306.00	272.01	3,839
2023-03-28	306.00	306.00	302.11	306.00	272.01	2,400
2023-03-27	299.00	306.00	299.00	306.00	272.01	17,876
2023-03-24	299.95	299.95	296.55	298.00	264.90	13,615
2023-03-23	300.00	304.00	300.00	300.00	266.68	4,648
2023-03-22	300.00	304.00	296.55	300.00	266.68	8,834
2023-03-21	302.00	304.00	296.15	300.00	266.68	31,659
2023-03-20	312.00	312.89	298.01	302.00	268.46	28,483
2023-03-17	318.00	319.70	311.00	312.00	277.34	13,342
2023-03-16	318.00	319.70	318.00	318.00	282.68	653
2023-03-15	318.00	319.77	314.51	318.00	282.68	917
2023-03-14	320.00	320.00	314.00	318.00	282.68	16,119
2023-03-13	323.00	323.44	315.44	320.00	284.46	12,242
2023-03-10	324.89	324.89	320.28	323.00	287.12	3,100
2023-03-09	327.40	327.40	324.28	326.00	289.79	3,890
2023-03-08	330.22	330.22	324.01	328.00	291.57	7,660
2023-03-07	332.00	332.00	329.66	332.00	295.12	319
2023-03-06	332.00	337.00	328.88	332.00	295.12	12,060
2023-03-03	332.00	332.53	332.00	332.00	295.12	1,208
2023-03-02	332.00	332.80	327.28	332.00	295.12	7,147
2023-03-01	332.00	333.20	327.28	332.00	295.12	4,284
2023-02-28	332.00	333.68	326.33	332.00	295.12	8,698
2023-02-27	328.00	332.00	324.00	332.00	295.12	11,419
2023-02-24	328.00	328.00	324.44	328.00	291.57	3,070
2023-02-23	325.00	328.90	321.33	328.00	291.57	12,055
2023-02-22	330.20	330.20	321.20	325.00	288.90	18,934
2023-02-21	336.80	336.80	334.20	335.00	297.79	17,992
2023-02-20	340.00	341.88	336.00	340.00	302.23	4,184
2023-02-17	337.00	337.00	337.00	337.00	299.57	0
2023-02-16	340.40	340.40	337.00	337.00	299.57	18,436
2023-02-15	346.00	346.00	338.00	341.00	303.12	32,143
2023-02-14	348.00	353.98	342.01	346.00	307.57	45,678
2023-02-13	335.01	348.00	335.01	342.00	304.01	13,920
2023-02-10	334.56	340.00	334.56	335.00	297.79	21,722
2023-02-09	334.00	339.40	333.33	334.00	296.90	17,815
2023-02-08	334.00	334.00	333.10	334.00	296.90	8,423
2023-02-07	334.00	340.00	332.73	335.00	297.79	15,670
2023-02-06	334.00	336.00	328.01	334.00	296.90	5,067
2023-02-03	334.00	336.80	328.96	334.00	296.90	4,899
2023-02-02	332.00	332.00	328.55	332.00	295.12	10,776
2023-02-01	332.00	334.00	328.00	332.00	295.12	19,834
2023-01-31	338.00	338.80	330.00	332.00	295.12	28,908
2023-01-30	338.00	338.80	332.00	338.00	300.46	5,803
2023-01-27	338.00	338.80	332.00	338.00	300.46	2,572
2023-01-26	338.00	342.49	332.00	338.00	300.46	27,634
2023-01-25	338.00	343.76	337.40	338.00	299.22	3,408
2023-01-24	338.00	340.88	336.00	338.00	299.22	2,839
2023-01-23	332.00	340.72	329.00	338.00	299.22	7,228
2023-01-20	324.01	332.00	324.01	332.00	293.91	9,530
2023-01-19	324.00	328.00	324.00	324.00	286.83	7,602
2023-01-18	324.00	328.00	324.00	324.00	286.83	2,503
2023-01-17	324.00	326.89	324.00	324.00	286.83	9,940
2023-01-16	315.98	324.45	315.98	321.00	284.17	13,014
2023-01-13	313.00	313.00	312.10	313.00	277.09	4,200
2023-01-12	313.00	313.00	312.00	313.00	277.09	1,283
2023-01-11	311.00	316.00	309.00	313.00	277.09	4,455
2023-01-10	308.66	314.00	308.66	311.00	275.32	6,724
2023-01-09	309.00	311.40	302.00	307.00	271.78	31,469
2023-01-06	307.00	312.00	306.10	309.00	273.55	17,770
2023-01-05	305.66	309.00	305.66	307.00	271.78	16,606

← NewerPage 16 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.