B P Marsh and Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 291.00 | 296.00 | 291.00 | 291.00 | 257.61 | 1,815 |
| 2022-10-07 | 291.00 | 291.00 | 291.00 | 291.00 | 257.61 | 0 |
| 2022-10-06 | 290.00 | 291.00 | 290.00 | 291.00 | 257.61 | 884 |
| 2022-10-05 | 287.00 | 289.00 | 287.00 | 287.00 | 254.07 | 994 |
| 2022-10-04 | 287.00 | 290.00 | 287.00 | 287.00 | 254.07 | 85 |
| 2022-10-03 | 284.00 | 290.00 | 284.00 | 287.00 | 254.07 | 14,207 |
| 2022-09-30 | 283.00 | 286.00 | 283.00 | 283.00 | 250.53 | 1,845 |
| 2022-09-29 | 283.00 | 291.00 | 280.90 | 283.00 | 250.53 | 15,827 |
| 2022-09-28 | 283.00 | 284.00 | 281.11 | 283.00 | 250.53 | 11,102 |
| 2022-09-27 | 287.50 | 287.50 | 280.06 | 283.00 | 250.53 | 6,197 |
| 2022-09-26 | 289.00 | 289.00 | 288.00 | 289.00 | 255.84 | 3,002 |
| 2022-09-23 | 295.00 | 296.00 | 289.58 | 294.00 | 260.27 | 17,436 |
| 2022-09-22 | 295.00 | 295.00 | 295.00 | 295.00 | 261.15 | 0 |
| 2022-09-21 | 298.00 | 298.00 | 292.55 | 295.00 | 261.15 | 6,821 |
| 2022-09-20 | 300.00 | 300.00 | 296.01 | 300.00 | 265.58 | 1,250 |
| 2022-09-16 | 300.00 | 301.75 | 296.00 | 300.00 | 265.58 | 2,903 |
| 2022-09-15 | 300.00 | 301.75 | 296.01 | 300.00 | 265.58 | 3,264 |
| 2022-09-14 | 300.00 | 300.00 | 298.25 | 300.00 | 265.58 | 1,500 |
| 2022-09-13 | 295.00 | 306.00 | 295.00 | 302.00 | 267.35 | 12,908 |
| 2022-09-12 | 288.00 | 294.00 | 288.00 | 293.00 | 259.38 | 14,792 |
| 2022-09-09 | 287.00 | 288.00 | 284.25 | 287.00 | 254.07 | 17,032 |
| 2022-09-08 | 287.00 | 289.00 | 284.01 | 287.00 | 254.07 | 5,175 |
| 2022-09-07 | 288.48 | 288.48 | 280.50 | 287.00 | 254.07 | 19,079 |
| 2022-09-06 | 293.00 | 297.55 | 286.00 | 292.00 | 258.50 | 18,585 |
| 2022-09-05 | 295.00 | 297.55 | 291.00 | 293.00 | 259.38 | 13,536 |
| 2022-09-02 | 297.00 | 301.88 | 290.00 | 295.00 | 261.15 | 12,109 |
| 2022-09-01 | 305.66 | 305.66 | 296.00 | 297.00 | 262.92 | 26,037 |
| 2022-08-31 | 307.00 | 312.00 | 305.56 | 307.00 | 271.78 | 14,983 |
| 2022-08-30 | 307.00 | 307.00 | 303.50 | 307.00 | 271.78 | 4,893 |
| 2022-08-26 | 307.00 | 307.00 | 305.50 | 307.00 | 271.78 | 600 |
| 2022-08-25 | 307.00 | 311.98 | 305.50 | 307.00 | 271.78 | 3,962 |
| 2022-08-24 | 307.00 | 310.00 | 307.00 | 307.00 | 271.78 | 1,100 |
| 2022-08-23 | 306.00 | 312.00 | 303.85 | 307.00 | 271.78 | 3,243 |
| 2022-08-22 | 306.00 | 309.60 | 303.44 | 306.00 | 270.89 | 1,669 |
| 2022-08-19 | 306.00 | 310.00 | 303.25 | 306.00 | 270.89 | 1,625 |
| 2022-08-18 | 306.00 | 310.00 | 303.00 | 306.00 | 270.89 | 10,846 |
| 2022-08-17 | 307.00 | 310.00 | 302.00 | 310.00 | 274.43 | 29,363 |
| 2022-08-16 | 307.00 | 307.89 | 302.00 | 307.00 | 271.78 | 2,827 |
| 2022-08-15 | 307.00 | 307.87 | 303.00 | 307.00 | 271.78 | 7,083 |
| 2022-08-12 | 307.00 | 307.00 | 302.00 | 307.00 | 271.78 | 1,250 |
| 2022-08-11 | 307.00 | 307.89 | 302.00 | 307.00 | 271.78 | 2,776 |
| 2022-08-10 | 307.00 | 308.00 | 302.55 | 307.00 | 271.78 | 4,294 |
| 2022-08-09 | 307.00 | 307.00 | 302.01 | 307.00 | 271.78 | 500 |
| 2022-08-08 | 307.00 | 308.88 | 302.55 | 307.00 | 271.78 | 6,446 |
| 2022-08-05 | 307.00 | 310.89 | 302.01 | 307.00 | 271.78 | 7,524 |
| 2022-08-04 | 307.00 | 307.38 | 303.00 | 307.00 | 271.78 | 19,871 |
| 2022-08-03 | 307.00 | 307.00 | 303.00 | 307.00 | 271.78 | 2,508 |
| 2022-08-02 | 307.00 | 307.40 | 303.00 | 307.00 | 271.78 | 8,144 |
| 2022-08-01 | 308.00 | 309.12 | 302.00 | 307.00 | 271.78 | 9,825 |
| 2022-07-29 | 311.00 | 313.27 | 304.10 | 308.00 | 272.66 | 6,371 |
| 2022-07-28 | 311.00 | 311.00 | 306.00 | 311.00 | 275.32 | 3,276 |
| 2022-07-27 | 311.00 | 311.00 | 306.00 | 311.00 | 275.32 | 1,601 |
| 2022-07-26 | 311.00 | 311.00 | 307.00 | 311.00 | 275.32 | 1,399 |
| 2022-07-25 | 311.00 | 312.50 | 311.00 | 311.00 | 275.32 | 6,834 |
| 2022-07-22 | 311.00 | 311.00 | 306.00 | 311.00 | 275.32 | 2,700 |
| 2022-07-21 | 312.00 | 312.00 | 310.00 | 312.00 | 276.20 | 1,000 |
| 2022-07-20 | 311.00 | 314.00 | 307.50 | 312.00 | 276.20 | 3,037 |
| 2022-07-19 | 311.00 | 315.80 | 311.00 | 311.00 | 275.32 | 3,959 |
| 2022-07-18 | 310.00 | 315.98 | 306.01 | 311.00 | 275.32 | 7,382 |
| 2022-07-15 | 310.00 | 315.98 | 308.00 | 311.00 | 275.32 | 9,821 |
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.