B P Marsh and Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	343.00	343.00	338.01	343.00	300.90	12,826
2022-01-18	334.00	347.98	334.00	343.00	300.90	131,194
2022-01-17	321.24	334.00	321.24	334.00	293.00	26,898
2022-01-14	321.00	321.00	318.00	321.00	281.60	1,617
2022-01-13	321.00	321.24	318.01	321.00	281.60	4,096
2022-01-12	321.00	321.00	318.01	321.00	281.60	9,666
2022-01-11	323.00	326.50	318.25	323.00	283.35	2,317
2022-01-10	324.00	326.48	318.25	323.00	283.35	7,615
2022-01-07	324.00	324.00	324.00	324.00	284.23	100
2022-01-06	324.00	325.89	320.01	324.00	284.23	5,648
2022-01-05	325.89	325.89	324.00	324.00	284.23	1,722
2022-01-04	329.00	331.50	324.00	328.00	287.74	10,400
2021-12-31	329.00	329.00	329.00	329.00	288.62	0
2021-12-30	329.00	332.00	324.01	329.00	288.62	6,487
2021-12-29	329.00	333.00	325.00	329.00	288.62	4,650
2021-12-24	329.00	333.98	327.20	329.00	288.62	4,740
2021-12-23	327.00	330.00	327.00	329.00	288.62	3,171
2021-12-22	319.50	330.00	319.50	327.00	286.86	8,890
2021-12-21	317.00	318.00	314.01	315.00	276.33	15,972
2021-12-20	317.00	318.00	314.00	317.00	278.09	8,807
2021-12-17	317.00	317.48	316.50	317.00	278.09	3,222
2021-12-16	317.00	318.00	317.00	317.00	278.09	3,610
2021-12-15	317.00	320.00	314.01	317.00	278.09	12,894
2021-12-14	317.00	320.00	317.00	317.00	278.09	1,658
2021-12-13	317.00	320.00	314.55	317.00	278.09	2,466
2021-12-10	324.00	327.00	311.11	317.00	278.09	17,939
2021-12-09	324.00	324.00	324.00	324.00	284.23	0
2021-12-08	324.00	327.98	321.51	324.00	284.23	3,600
2021-12-07	324.00	324.00	321.51	324.00	284.23	5,640
2021-12-06	324.00	328.00	324.00	324.00	284.23	8,200
2021-12-03	322.00	322.00	322.00	322.00	282.48	620
2021-12-02	322.00	324.00	318.25	322.00	282.48	7,501
2021-12-01	322.00	325.60	319.28	322.00	282.48	7,679
2021-11-30	322.00	325.98	319.28	322.00	282.48	12,226
2021-11-29	323.00	327.98	318.50	323.00	283.35	14,599
2021-11-26	329.96	329.96	317.00	323.00	283.35	38,674
2021-11-25	333.00	334.89	328.50	333.00	292.13	4,356
2021-11-24	336.00	338.00	330.10	333.00	292.13	18,818
2021-11-23	336.00	338.00	332.40	336.00	294.76	4,314
2021-11-22	336.00	337.12	332.40	336.00	294.76	2,666
2021-11-19	338.10	338.10	334.00	336.00	294.76	6,896
2021-11-18	342.00	342.00	338.10	342.00	300.02	3,484
2021-11-17	342.00	345.60	338.01	342.00	300.02	12,085
2021-11-16	342.00	342.89	342.00	342.00	300.02	1,404
2021-11-15	342.00	342.89	338.70	342.00	300.02	9,523
2021-11-12	342.00	342.00	338.70	342.00	300.02	641
2021-11-11	343.00	346.00	343.00	343.00	300.90	1,410
2021-11-10	339.00	343.00	334.00	339.00	297.39	3,911
2021-11-09	339.00	343.00	334.21	339.00	297.39	11,800
2021-11-08	337.00	343.00	334.01	339.00	297.39	6,105
2021-11-05	338.00	347.00	334.00	337.00	295.63	19,349
2021-11-04	340.25	340.25	336.00	338.00	296.51	5,063
2021-11-03	343.60	343.60	332.00	343.00	300.90	41,201
2021-11-02	345.00	348.00	344.51	345.00	302.65	11,718
2021-11-01	345.00	350.00	344.51	345.00	302.65	7,286
2021-10-29	339.00	349.00	338.40	345.00	302.65	18,789
2021-10-28	339.00	341.68	335.51	339.00	297.39	5,403
2021-10-27	339.00	342.50	336.60	339.00	297.39	9,948
2021-10-26	339.00	343.40	336.70	339.00	297.39	13,758
2021-10-25	331.66	350.00	331.66	339.00	297.39	80,855

← NewerPage 21 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.