B P Marsh and Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 289.00 | 291.00 | 289.00 | 289.00 | 253.53 | 1,718 |
| 2022-04-12 | 289.00 | 290.50 | 287.00 | 289.00 | 253.53 | 2,297 |
| 2022-04-11 | 289.00 | 290.50 | 286.00 | 289.00 | 253.53 | 12,394 |
| 2022-04-08 | 295.38 | 295.38 | 291.55 | 293.00 | 257.04 | 23,217 |
| 2022-04-07 | 297.00 | 297.00 | 294.01 | 297.00 | 260.54 | 8,182 |
| 2022-04-06 | 297.00 | 297.00 | 294.01 | 297.00 | 260.54 | 1,500 |
| 2022-04-05 | 297.00 | 297.00 | 294.00 | 297.00 | 260.54 | 6,912 |
| 2022-04-04 | 297.00 | 300.00 | 290.00 | 300.00 | 263.18 | 13,680 |
| 2022-04-01 | 297.00 | 299.00 | 294.51 | 297.00 | 260.54 | 7,988 |
| 2022-03-31 | 298.00 | 299.22 | 294.50 | 297.00 | 260.54 | 15,384 |
| 2022-03-30 | 298.00 | 300.96 | 295.10 | 298.00 | 261.42 | 5,298 |
| 2022-03-29 | 298.00 | 301.00 | 295.10 | 298.00 | 261.42 | 3,645 |
| 2022-03-28 | 297.60 | 301.00 | 297.60 | 298.00 | 261.42 | 3,017 |
| 2022-03-25 | 300.00 | 300.00 | 292.00 | 297.00 | 260.54 | 76,253 |
| 2022-03-24 | 299.00 | 302.50 | 296.00 | 300.00 | 263.18 | 18,300 |
| 2022-03-23 | 298.00 | 301.00 | 295.77 | 299.00 | 262.30 | 3,017 |
| 2022-03-22 | 296.00 | 299.68 | 292.88 | 298.00 | 261.42 | 31,760 |
| 2022-03-21 | 296.00 | 298.00 | 292.88 | 296.00 | 259.67 | 7,350 |
| 2022-03-18 | 296.00 | 296.00 | 290.00 | 296.00 | 259.67 | 55,945 |
| 2022-03-17 | 300.00 | 300.00 | 296.00 | 300.00 | 263.18 | 435 |
| 2022-03-16 | 300.00 | 300.00 | 296.00 | 300.00 | 263.18 | 234 |
| 2022-03-15 | 299.00 | 300.00 | 294.00 | 300.00 | 263.18 | 16,358 |
| 2022-03-14 | 300.00 | 306.00 | 296.00 | 299.00 | 262.30 | 11,008 |
| 2022-03-11 | 300.00 | 300.00 | 297.00 | 300.00 | 263.18 | 52,097 |
| 2022-03-10 | 300.00 | 302.00 | 298.63 | 300.00 | 263.18 | 25,536 |
| 2022-03-09 | 298.00 | 300.00 | 296.00 | 300.00 | 263.18 | 16,147 |
| 2022-03-08 | 298.00 | 301.71 | 290.00 | 299.00 | 262.30 | 83,869 |
| 2022-03-07 | 301.00 | 301.00 | 290.90 | 300.00 | 263.18 | 22,562 |
| 2022-03-04 | 316.00 | 316.00 | 296.00 | 303.00 | 265.81 | 30,394 |
| 2022-03-03 | 319.00 | 322.00 | 314.01 | 318.00 | 278.97 | 34,880 |
| 2022-03-02 | 320.00 | 324.00 | 318.00 | 318.00 | 278.97 | 6,070 |
| 2022-03-01 | 311.50 | 324.00 | 311.50 | 320.00 | 280.72 | 5,516 |
| 2022-02-28 | 311.00 | 314.00 | 310.00 | 310.00 | 271.95 | 2,822 |
| 2022-02-25 | 311.00 | 314.00 | 310.16 | 311.00 | 272.83 | 7,468 |
| 2022-02-24 | 310.00 | 314.00 | 304.10 | 311.00 | 272.83 | 14,169 |
| 2022-02-23 | 315.00 | 315.00 | 310.00 | 315.00 | 276.33 | 21,316 |
| 2022-02-22 | 320.01 | 320.01 | 311.00 | 315.00 | 276.33 | 17,133 |
| 2022-02-21 | 326.00 | 328.50 | 320.88 | 325.00 | 285.11 | 19,403 |
| 2022-02-18 | 324.00 | 328.00 | 321.00 | 325.00 | 285.11 | 14,464 |
| 2022-02-17 | 324.00 | 324.58 | 318.00 | 324.00 | 284.23 | 4,845 |
| 2022-02-16 | 326.50 | 326.50 | 320.00 | 324.00 | 284.23 | 22,099 |
| 2022-02-15 | 332.00 | 332.00 | 328.00 | 332.00 | 291.25 | 3,292 |
| 2022-02-14 | 333.00 | 333.00 | 330.00 | 333.00 | 292.13 | 20,523 |
| 2022-02-11 | 331.00 | 335.00 | 331.00 | 335.00 | 293.88 | 12,403 |
| 2022-02-10 | 336.00 | 336.00 | 321.00 | 331.00 | 290.37 | 47,570 |
| 2022-02-09 | 345.36 | 345.36 | 340.00 | 340.00 | 298.27 | 15,508 |
| 2022-02-08 | 350.00 | 350.00 | 344.00 | 347.00 | 304.41 | 12,616 |
| 2022-02-07 | 349.00 | 352.80 | 344.50 | 349.00 | 306.16 | 6,389 |
| 2022-02-04 | 353.00 | 353.00 | 344.00 | 348.00 | 305.28 | 19,903 |
| 2022-02-03 | 356.00 | 356.00 | 350.00 | 354.00 | 310.55 | 12,555 |
| 2022-02-02 | 357.70 | 363.00 | 357.70 | 359.00 | 314.93 | 12,998 |
| 2022-02-01 | 355.00 | 360.00 | 350.00 | 355.00 | 311.42 | 21,701 |
| 2022-01-31 | 345.60 | 359.00 | 345.60 | 355.00 | 311.42 | 28,517 |
| 2022-01-28 | 343.00 | 348.00 | 342.85 | 345.00 | 302.65 | 17,540 |
| 2022-01-27 | 339.00 | 347.00 | 337.89 | 343.00 | 300.90 | 8,828 |
| 2022-01-26 | 336.00 | 343.98 | 332.00 | 339.00 | 297.39 | 27,978 |
| 2022-01-25 | 336.00 | 336.00 | 332.00 | 336.00 | 294.76 | 19,051 |
| 2022-01-24 | 337.00 | 339.68 | 332.00 | 336.00 | 294.76 | 49,815 |
| 2022-01-21 | 341.20 | 341.20 | 334.10 | 337.00 | 295.63 | 25,375 |
| 2022-01-20 | 343.00 | 343.00 | 335.00 | 343.00 | 300.90 | 8,023 |
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.