B P Marsh and Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 304.00 | 307.60 | 300.00 | 304.00 | 269.12 | 7,326 |
| 2023-01-03 | 301.00 | 307.00 | 298.30 | 304.00 | 269.12 | 8,085 |
| 2022-12-30 | 301.00 | 301.00 | 301.00 | 301.00 | 266.47 | 0 |
| 2022-12-29 | 301.00 | 301.00 | 298.00 | 301.00 | 266.47 | 593 |
| 2022-12-28 | 301.00 | 301.00 | 298.00 | 301.00 | 266.47 | 3,501 |
| 2022-12-23 | 301.00 | 301.00 | 293.77 | 301.00 | 266.47 | 570,916 |
| 2022-12-22 | 299.00 | 305.00 | 296.40 | 302.00 | 267.35 | 564,902 |
| 2022-12-21 | 299.00 | 302.50 | 297.25 | 299.00 | 264.70 | 8,510 |
| 2022-12-20 | 299.00 | 299.00 | 296.38 | 299.00 | 264.70 | 23,700 |
| 2022-12-19 | 299.00 | 299.00 | 297.11 | 299.00 | 264.70 | 2,729 |
| 2022-12-16 | 299.00 | 299.00 | 297.11 | 299.00 | 264.70 | 1,856 |
| 2022-12-15 | 299.00 | 303.90 | 297.11 | 299.00 | 264.70 | 11,415 |
| 2022-12-14 | 299.00 | 301.33 | 296.55 | 299.00 | 264.70 | 5,615 |
| 2022-12-13 | 298.32 | 299.00 | 298.32 | 299.00 | 264.70 | 2,000 |
| 2022-12-12 | 297.00 | 298.40 | 294.50 | 297.00 | 262.92 | 2,382 |
| 2022-12-09 | 297.00 | 297.00 | 296.10 | 297.00 | 262.92 | 1,544 |
| 2022-12-08 | 297.00 | 298.45 | 297.00 | 297.00 | 262.92 | 2,673 |
| 2022-12-07 | 297.00 | 297.00 | 297.00 | 297.00 | 262.92 | 0 |
| 2022-12-06 | 297.00 | 298.50 | 296.00 | 297.00 | 262.92 | 3,136 |
| 2022-12-05 | 297.00 | 299.07 | 294.42 | 297.00 | 262.92 | 34,290 |
| 2022-12-02 | 297.00 | 297.00 | 296.00 | 297.00 | 262.92 | 2,500 |
| 2022-12-01 | 297.00 | 300.00 | 296.25 | 300.00 | 265.58 | 8,664 |
| 2022-11-30 | 297.00 | 299.98 | 297.00 | 297.00 | 262.92 | 10,815 |
| 2022-11-29 | 297.00 | 297.87 | 294.00 | 297.00 | 262.92 | 3,371 |
| 2022-11-28 | 297.00 | 300.00 | 294.06 | 297.00 | 262.92 | 24,137 |
| 2022-11-25 | 297.00 | 299.75 | 296.55 | 297.00 | 262.92 | 4,333 |
| 2022-11-24 | 297.00 | 299.45 | 296.88 | 297.00 | 262.92 | 15,316 |
| 2022-11-23 | 297.00 | 297.00 | 295.00 | 297.00 | 262.92 | 14,642 |
| 2022-11-22 | 297.00 | 299.70 | 297.00 | 297.00 | 262.92 | 4,322 |
| 2022-11-21 | 297.00 | 300.00 | 296.05 | 297.00 | 262.92 | 10,445 |
| 2022-11-18 | 298.00 | 300.39 | 296.10 | 297.00 | 262.92 | 17,507 |
| 2022-11-17 | 298.00 | 298.10 | 298.00 | 298.00 | 263.81 | 993 |
| 2022-11-16 | 298.00 | 300.00 | 296.56 | 298.00 | 263.81 | 5,070 |
| 2022-11-15 | 298.00 | 298.50 | 298.00 | 298.00 | 263.81 | 1,098 |
| 2022-11-14 | 303.00 | 303.29 | 296.00 | 298.00 | 263.81 | 8,613 |
| 2022-11-11 | 303.00 | 303.00 | 300.00 | 303.00 | 268.24 | 331 |
| 2022-11-10 | 305.00 | 306.55 | 300.00 | 303.00 | 268.24 | 17,290 |
| 2022-11-09 | 305.00 | 306.55 | 305.00 | 305.00 | 270.01 | 4,960 |
| 2022-11-08 | 305.00 | 306.89 | 303.41 | 305.00 | 270.01 | 16,256 |
| 2022-11-07 | 305.00 | 309.98 | 303.33 | 305.00 | 270.01 | 8,505 |
| 2022-11-04 | 305.00 | 309.20 | 305.00 | 305.00 | 270.01 | 2,369 |
| 2022-11-03 | 304.00 | 305.00 | 302.40 | 304.00 | 269.12 | 11,949 |
| 2022-11-02 | 305.00 | 306.40 | 302.52 | 304.00 | 269.12 | 4,330 |
| 2022-11-01 | 305.00 | 307.75 | 302.80 | 305.00 | 270.01 | 996 |
| 2022-10-31 | 304.00 | 308.40 | 302.80 | 305.00 | 270.01 | 3,706 |
| 2022-10-28 | 304.00 | 304.00 | 302.00 | 304.00 | 269.12 | 11,583 |
| 2022-10-27 | 306.00 | 306.00 | 303.40 | 306.00 | 270.89 | 16,643 |
| 2022-10-26 | 306.60 | 306.60 | 306.00 | 306.00 | 270.89 | 14 |
| 2022-10-25 | 306.30 | 314.50 | 306.30 | 308.00 | 272.66 | 13,352 |
| 2022-10-24 | 305.00 | 307.75 | 301.56 | 305.00 | 270.01 | 585 |
| 2022-10-21 | 304.00 | 307.98 | 301.25 | 304.00 | 269.12 | 3,378 |
| 2022-10-20 | 304.00 | 308.00 | 300.25 | 304.00 | 269.12 | 15,439 |
| 2022-10-19 | 304.00 | 306.00 | 300.00 | 304.00 | 269.12 | 9,165 |
| 2022-10-18 | 294.00 | 309.98 | 294.00 | 304.00 | 269.12 | 68,634 |
| 2022-10-17 | 284.00 | 287.00 | 282.56 | 284.00 | 251.42 | 3,607 |
| 2022-10-14 | 286.00 | 286.00 | 285.00 | 286.00 | 253.19 | 9,525 |
| 2022-10-13 | 291.00 | 293.27 | 284.20 | 286.00 | 253.19 | 16,415 |
| 2022-10-12 | 291.00 | 292.25 | 291.00 | 291.00 | 257.61 | 2,399 |
| 2022-10-11 | 291.00 | 292.36 | 291.00 | 291.00 | 257.61 | 2,533 |
| 2022-10-10 | 291.00 | 296.00 | 291.00 | 291.00 | 257.61 | 1,815 |
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.