B P Marsh and Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	680.00	682.00	675.00	679.00	679.00	63,382
2026-07-23	679.00	682.00	678.00	680.00	680.00	16,721
2026-07-22	678.00	684.00	676.88	679.00	679.00	30,429
2026-07-21	678.00	680.00	670.00	678.00	678.00	27,311
2026-07-20	686.00	688.00	679.00	679.00	679.00	54,124
2026-07-17	690.00	692.00	684.00	686.00	686.00	19,993
2026-07-16	690.00	694.00	687.20	690.00	690.00	15,921
2026-07-15	686.00	694.00	686.00	690.00	690.00	12,684
2026-07-14	677.00	684.00	670.00	682.00	682.00	12,049
2026-07-13	672.00	684.00	664.00	677.00	677.00	23,024
2026-07-10	675.00	680.00	670.00	672.00	672.00	7,108
2026-07-09	675.00	680.00	670.00	675.00	675.00	15,856
2026-07-08	689.00	691.70	669.46	675.00	675.00	28,722
2026-07-07	689.00	694.00	675.00	689.00	689.00	35,469
2026-07-06	687.00	694.00	680.00	689.00	689.00	13,685
2026-07-03	687.00	694.00	682.95	687.00	687.00	6,218
2026-07-02	687.00	694.00	680.00	687.00	687.00	11,191
2026-07-01	692.00	694.00	680.00	687.00	686.93	29,913
2026-06-30	695.00	699.40	690.00	692.00	691.93	23,746
2026-06-29	700.00	710.00	690.00	695.00	694.93	34,104
2026-06-26	700.00	710.00	694.51	700.00	692.89	30,724
2026-06-25	700.00	710.00	690.00	700.00	692.89	16,275
2026-06-24	700.00	710.00	690.00	700.00	692.89	15,460
2026-06-23	700.00	710.00	690.00	700.00	692.89	14,036
2026-06-22	700.00	710.00	690.00	700.00	692.89	4,823
2026-06-19	700.00	710.00	693.05	700.00	692.89	10,127
2026-06-18	700.00	710.00	690.00	700.00	692.89	9,664
2026-06-17	700.00	706.90	698.27	700.00	692.89	9,711
2026-06-16	700.00	709.00	690.00	700.00	692.89	13,558
2026-06-15	700.00	710.00	690.00	700.00	692.89	16,245
2026-06-12	700.00	709.00	697.01	700.00	692.89	9,820
2026-06-11	695.00	710.00	690.00	700.00	692.89	14,001
2026-06-10	695.00	700.00	691.22	695.00	687.94	16,289
2026-06-09	701.00	710.00	692.00	701.00	693.88	19,818
2026-06-08	701.00	710.00	692.00	701.00	693.88	47,377
2026-06-05	690.00	710.00	688.66	701.00	693.88	35,484
2026-06-04	690.00	700.00	685.00	690.00	682.99	22,924
2026-06-03	690.00	700.00	685.55	690.00	682.99	21,122
2026-06-02	690.00	700.00	680.00	690.00	682.99	22,676
2026-06-01	690.00	700.00	680.00	690.00	682.99	22,327
2026-05-29	690.00	700.00	680.00	690.00	682.99	46,950
2026-05-28	690.00	700.00	680.00	690.00	682.99	56,751
2026-05-27	677.00	700.00	670.00	690.00	682.99	71,646
2026-05-26	670.00	680.00	668.00	675.00	668.14	15,571
2026-05-22	670.00	672.00	668.00	670.00	663.19	3,287
2026-05-21	670.00	672.00	668.00	670.00	663.19	11,197
2026-05-20	670.00	672.00	668.00	670.00	663.19	28,832
2026-05-19	670.00	672.00	668.00	670.00	663.19	12,316
2026-05-18	670.00	672.00	668.04	670.00	663.19	20,750
2026-05-15	670.00	672.00	668.00	670.00	663.19	28,264
2026-05-14	666.00	672.00	664.00	670.00	663.19	30,184
2026-05-13	666.00	668.00	664.00	666.00	659.23	45,971
2026-05-12	667.00	670.00	662.00	666.00	659.23	73,431
2026-05-11	671.00	678.00	664.00	667.00	660.22	34,634
2026-05-08	671.00	671.00	666.22	671.00	664.18	12,442
2026-05-07	671.00	677.86	664.00	671.00	664.18	21,615
2026-05-06	671.00	678.00	664.00	671.00	664.18	3,033
2026-05-05	671.00	671.08	664.00	671.00	664.18	12,438
2026-05-01	671.00	678.00	664.70	671.00	664.18	9,726
2026-04-30	671.00	671.08	668.00	671.00	664.18	12,778

← NewerPage 2 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.