B P Marsh and Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 671.00 | 678.00 | 664.00 | 671.00 | 664.18 | 8,647 |
| 2026-04-28 | 671.00 | 671.08 | 664.00 | 671.00 | 664.18 | 4,130 |
| 2026-04-27 | 671.00 | 678.00 | 664.00 | 671.00 | 664.18 | 29,016 |
| 2026-04-24 | 674.00 | 678.00 | 664.00 | 671.00 | 664.18 | 24,429 |
| 2026-04-23 | 674.00 | 678.00 | 670.00 | 674.00 | 667.15 | 32,871 |
| 2026-04-22 | 674.00 | 678.00 | 671.20 | 674.00 | 667.15 | 12,000 |
| 2026-04-21 | 674.00 | 678.00 | 670.00 | 674.00 | 667.15 | 6,228 |
| 2026-04-20 | 678.00 | 683.00 | 670.00 | 674.00 | 667.15 | 19,019 |
| 2026-04-17 | 678.00 | 686.00 | 670.00 | 678.00 | 671.11 | 11,804 |
| 2026-04-16 | 672.00 | 686.00 | 670.00 | 678.00 | 671.11 | 18,178 |
| 2026-04-15 | 665.00 | 674.00 | 660.00 | 672.00 | 665.17 | 22,557 |
| 2026-04-14 | 665.00 | 667.40 | 660.00 | 665.00 | 658.24 | 21,427 |
| 2026-04-13 | 660.00 | 670.00 | 650.00 | 665.00 | 658.24 | 20,913 |
| 2026-04-10 | 660.00 | 670.00 | 650.00 | 665.00 | 658.24 | 15,526 |
| 2026-04-09 | 660.00 | 670.00 | 650.00 | 660.00 | 653.29 | 22,027 |
| 2026-04-08 | 655.00 | 670.00 | 650.00 | 660.00 | 653.29 | 20,008 |
| 2026-04-07 | 655.00 | 659.00 | 648.50 | 653.00 | 646.37 | 21,787 |
| 2026-04-02 | 653.00 | 660.00 | 650.00 | 655.00 | 648.35 | 12,848 |
| 2026-04-01 | 652.00 | 660.00 | 650.00 | 655.00 | 648.35 | 6,802 |
| 2026-03-31 | 652.00 | 660.00 | 644.00 | 652.00 | 645.38 | 31,509 |
| 2026-03-30 | 642.00 | 655.00 | 640.00 | 652.00 | 645.38 | 42,787 |
| 2026-03-27 | 637.00 | 647.00 | 631.55 | 642.00 | 635.48 | 40,468 |
| 2026-03-26 | 633.00 | 643.00 | 630.00 | 630.00 | 623.60 | 49,941 |
| 2026-03-25 | 630.00 | 640.00 | 620.00 | 630.00 | 623.60 | 4,770 |
| 2026-03-24 | 630.00 | 640.00 | 622.00 | 630.00 | 623.60 | 14,538 |
| 2026-03-23 | 640.00 | 650.00 | 613.00 | 630.00 | 623.60 | 86,379 |
| 2026-03-20 | 645.00 | 650.00 | 630.20 | 646.00 | 639.44 | 27,465 |
| 2026-03-19 | 645.00 | 650.00 | 640.00 | 645.00 | 638.45 | 16,084 |
| 2026-03-18 | 645.00 | 650.00 | 640.10 | 645.00 | 638.45 | 13,869 |
| 2026-03-17 | 655.00 | 660.00 | 640.00 | 642.00 | 635.48 | 36,199 |
| 2026-03-16 | 656.00 | 662.00 | 650.00 | 655.00 | 648.35 | 21,563 |
| 2026-03-13 | 656.00 | 662.00 | 650.49 | 656.00 | 649.34 | 18,009 |
| 2026-03-12 | 655.00 | 662.00 | 650.00 | 656.00 | 649.34 | 42,594 |
| 2026-03-11 | 655.00 | 660.00 | 650.00 | 655.00 | 648.35 | 9,319 |
| 2026-03-10 | 655.00 | 660.00 | 650.26 | 655.00 | 648.35 | 39,238 |
| 2026-03-09 | 660.00 | 666.00 | 650.00 | 655.00 | 648.35 | 33,474 |
| 2026-03-06 | 663.00 | 670.00 | 656.00 | 665.00 | 658.24 | 110,796 |
| 2026-03-05 | 665.00 | 670.00 | 650.00 | 663.00 | 656.26 | 76,946 |
| 2026-03-04 | 673.00 | 688.00 | 672.00 | 684.00 | 654.95 | 46,741 |
| 2026-03-03 | 676.00 | 682.00 | 661.00 | 669.00 | 640.58 | 103,636 |
| 2026-03-02 | 676.00 | 682.00 | 670.00 | 676.00 | 647.29 | 60,595 |
| 2026-02-27 | 698.00 | 698.00 | 682.00 | 682.00 | 653.03 | 35,391 |
| 2026-02-26 | 697.00 | 700.00 | 694.00 | 698.00 | 668.35 | 39,004 |
| 2026-02-25 | 695.00 | 700.00 | 691.55 | 697.00 | 667.40 | 27,274 |
| 2026-02-24 | 670.00 | 700.00 | 664.00 | 695.00 | 665.48 | 161,728 |
| 2026-02-23 | 670.00 | 676.00 | 670.00 | 670.00 | 641.54 | 12,719 |
| 2026-02-20 | 670.00 | 675.88 | 668.68 | 670.00 | 641.54 | 34,681 |
| 2026-02-19 | 670.00 | 676.00 | 667.60 | 668.00 | 639.63 | 20,488 |
| 2026-02-18 | 667.00 | 676.00 | 665.11 | 668.00 | 639.63 | 16,709 |
| 2026-02-17 | 664.00 | 670.00 | 660.00 | 668.00 | 639.63 | 49,272 |
| 2026-02-16 | 649.47 | 670.00 | 649.47 | 664.00 | 635.80 | 32,323 |
| 2026-02-13 | 645.00 | 650.00 | 640.10 | 646.00 | 618.56 | 148,170 |
| 2026-02-12 | 646.00 | 650.00 | 640.00 | 645.00 | 617.60 | 49,722 |
| 2026-02-11 | 660.00 | 664.00 | 642.00 | 646.00 | 618.56 | 70,703 |
| 2026-02-10 | 660.00 | 664.00 | 656.00 | 660.00 | 631.97 | 12,434 |
| 2026-02-09 | 659.78 | 659.78 | 656.00 | 656.00 | 628.14 | 16,285 |
| 2026-02-06 | 660.00 | 664.00 | 656.00 | 660.00 | 631.97 | 34,848 |
| 2026-02-05 | 667.00 | 667.00 | 656.00 | 662.00 | 633.88 | 50,524 |
| 2026-02-04 | 670.00 | 674.00 | 664.00 | 669.00 | 640.58 | 40,256 |
| 2026-02-03 | 672.00 | 674.00 | 666.00 | 670.00 | 641.54 | 11,959 |
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.