B P Marsh and Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 320.00 | 320.00 | 319.20 | 320.00 | 283.29 | 1,562 |
| 2022-07-12 | 320.00 | 320.00 | 314.50 | 320.00 | 283.29 | 4,106 |
| 2022-07-11 | 320.00 | 320.00 | 316.00 | 320.00 | 283.29 | 6,972 |
| 2022-07-08 | 321.00 | 322.00 | 318.55 | 321.00 | 284.17 | 1,227 |
| 2022-07-07 | 317.00 | 328.00 | 317.00 | 321.00 | 284.17 | 40,390 |
| 2022-07-06 | 310.00 | 320.00 | 309.21 | 316.00 | 279.75 | 7,917 |
| 2022-07-05 | 310.00 | 312.00 | 309.00 | 310.00 | 274.43 | 6,331 |
| 2022-07-04 | 301.00 | 312.00 | 299.99 | 310.00 | 274.43 | 10,916 |
| 2022-07-01 | 301.00 | 303.50 | 296.10 | 301.00 | 266.47 | 8,149 |
| 2022-06-30 | 306.50 | 306.50 | 296.01 | 301.00 | 266.47 | 7,051 |
| 2022-06-29 | 307.00 | 309.98 | 307.00 | 307.00 | 269.32 | 3,652 |
| 2022-06-28 | 307.00 | 310.00 | 307.00 | 307.00 | 269.32 | 14,836 |
| 2022-06-27 | 306.00 | 308.00 | 306.00 | 306.00 | 268.44 | 5,350 |
| 2022-06-24 | 305.00 | 305.00 | 300.00 | 305.00 | 267.56 | 6,062 |
| 2022-06-23 | 305.00 | 307.25 | 303.15 | 305.00 | 267.56 | 1,371 |
| 2022-06-22 | 309.00 | 313.00 | 302.25 | 305.00 | 267.56 | 18,688 |
| 2022-06-21 | 309.00 | 313.00 | 304.50 | 309.00 | 271.07 | 1,524 |
| 2022-06-20 | 304.95 | 315.00 | 304.95 | 309.00 | 271.07 | 37,779 |
| 2022-06-17 | 297.00 | 305.00 | 297.00 | 300.00 | 263.18 | 34,452 |
| 2022-06-16 | 299.69 | 299.69 | 294.90 | 297.00 | 260.54 | 36,934 |
| 2022-06-15 | 305.00 | 306.00 | 294.89 | 305.00 | 267.56 | 20,608 |
| 2022-06-14 | 299.00 | 307.90 | 296.00 | 305.00 | 267.56 | 47,370 |
| 2022-06-13 | 307.00 | 309.00 | 293.00 | 299.00 | 262.30 | 57,514 |
| 2022-06-10 | 290.00 | 294.00 | 290.00 | 292.00 | 256.16 | 18,041 |
| 2022-06-09 | 290.00 | 290.00 | 282.00 | 289.00 | 253.53 | 12,699 |
| 2022-06-08 | 294.00 | 294.00 | 289.00 | 293.00 | 257.04 | 8,588 |
| 2022-06-07 | 300.00 | 300.00 | 294.00 | 300.00 | 263.18 | 3,161 |
| 2022-06-06 | 303.00 | 304.00 | 298.00 | 304.00 | 266.68 | 16,200 |
| 2022-06-01 | 294.00 | 306.00 | 294.00 | 303.00 | 265.81 | 32,685 |
| 2022-05-31 | 289.00 | 289.00 | 289.00 | 289.00 | 253.53 | 0 |
| 2022-05-30 | 287.00 | 294.00 | 287.00 | 289.00 | 253.53 | 13,526 |
| 2022-05-27 | 284.00 | 287.50 | 283.00 | 286.00 | 250.89 | 44,845 |
| 2022-05-26 | 284.00 | 284.72 | 282.75 | 284.00 | 249.14 | 6,910 |
| 2022-05-25 | 285.00 | 286.25 | 281.30 | 284.00 | 249.14 | 11,842 |
| 2022-05-24 | 285.00 | 286.75 | 283.30 | 285.00 | 250.02 | 6,000 |
| 2022-05-23 | 277.00 | 290.00 | 277.00 | 285.00 | 250.02 | 129,910 |
| 2022-05-20 | 277.00 | 279.00 | 277.00 | 277.00 | 243.00 | 1,142 |
| 2022-05-19 | 276.00 | 277.00 | 272.25 | 277.00 | 243.00 | 15,884 |
| 2022-05-18 | 278.00 | 279.98 | 278.00 | 278.00 | 243.88 | 5,541 |
| 2022-05-17 | 277.00 | 280.00 | 276.50 | 278.00 | 243.88 | 18,397 |
| 2022-05-16 | 277.84 | 277.84 | 274.00 | 277.00 | 243.00 | 7,183 |
| 2022-05-13 | 280.00 | 280.00 | 274.60 | 280.00 | 245.63 | 2,489 |
| 2022-05-12 | 280.00 | 280.00 | 274.00 | 280.00 | 245.63 | 10,658 |
| 2022-05-11 | 285.00 | 285.00 | 285.00 | 285.00 | 250.02 | 0 |
| 2022-05-10 | 285.00 | 286.80 | 280.00 | 285.00 | 250.02 | 36,000 |
| 2022-05-09 | 285.00 | 287.00 | 281.00 | 285.00 | 250.02 | 10,456 |
| 2022-05-06 | 289.00 | 289.00 | 280.00 | 285.00 | 250.02 | 20,039 |
| 2022-05-05 | 293.00 | 293.00 | 288.00 | 293.00 | 257.04 | 13,401 |
| 2022-05-04 | 294.00 | 294.00 | 290.00 | 294.00 | 257.91 | 3,497 |
| 2022-05-03 | 294.00 | 294.00 | 290.00 | 294.00 | 257.91 | 350 |
| 2022-04-29 | 294.00 | 294.00 | 290.01 | 294.00 | 257.91 | 2,012 |
| 2022-04-28 | 294.00 | 294.00 | 293.74 | 294.00 | 257.91 | 1,698 |
| 2022-04-27 | 294.00 | 294.00 | 290.00 | 294.00 | 257.91 | 6,650 |
| 2022-04-26 | 292.00 | 294.00 | 290.50 | 294.00 | 257.91 | 5,840 |
| 2022-04-25 | 292.00 | 292.00 | 286.00 | 292.00 | 256.16 | 12,345 |
| 2022-04-22 | 292.00 | 296.50 | 289.12 | 292.00 | 256.16 | 12,290 |
| 2022-04-21 | 292.00 | 298.00 | 292.00 | 292.00 | 256.16 | 9,298 |
| 2022-04-20 | 292.00 | 296.20 | 289.12 | 292.00 | 256.16 | 2,534 |
| 2022-04-19 | 289.00 | 296.00 | 286.50 | 292.00 | 256.16 | 17,277 |
| 2022-04-14 | 289.00 | 290.75 | 287.00 | 289.00 | 253.53 | 4,641 |
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.