B P Marsh and Partners PLC historical data
| 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 |
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.