B P Marsh and Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 672.00 | 672.00 | 670.00 | 672.00 | 643.46 | 11,730 |
| 2026-01-30 | 672.00 | 674.00 | 670.00 | 672.00 | 643.46 | 18,157 |
| 2026-01-29 | 673.00 | 674.00 | 670.00 | 672.00 | 643.46 | 91,564 |
| 2026-01-28 | 682.00 | 684.00 | 676.00 | 678.00 | 642.52 | 103,895 |
| 2026-01-27 | 682.00 | 684.00 | 680.00 | 684.00 | 648.20 | 29,622 |
| 2026-01-26 | 681.18 | 681.18 | 680.00 | 680.00 | 644.41 | 27,756 |
| 2026-01-23 | 680.00 | 684.00 | 680.00 | 682.00 | 646.31 | 30,606 |
| 2026-01-22 | 682.00 | 684.00 | 680.00 | 682.00 | 646.31 | 60,551 |
| 2026-01-21 | 682.00 | 684.00 | 680.00 | 682.00 | 646.31 | 53,541 |
| 2026-01-20 | 682.00 | 684.00 | 680.00 | 682.00 | 646.31 | 15,441 |
| 2026-01-19 | 682.00 | 684.00 | 680.00 | 682.00 | 646.31 | 94,328 |
| 2026-01-16 | 683.00 | 686.00 | 680.00 | 682.00 | 646.31 | 50,710 |
| 2026-01-15 | 683.00 | 686.00 | 680.00 | 683.00 | 647.26 | 24,907 |
| 2026-01-14 | 685.00 | 690.00 | 680.00 | 683.00 | 647.26 | 28,954 |
| 2026-01-13 | 685.00 | 690.00 | 680.00 | 684.00 | 648.20 | 10,041 |
| 2026-01-12 | 685.00 | 690.00 | 681.50 | 685.00 | 649.15 | 22,586 |
| 2026-01-09 | 685.00 | 690.00 | 681.50 | 685.00 | 649.15 | 28,778 |
| 2026-01-08 | 685.00 | 690.00 | 682.75 | 685.00 | 649.15 | 10,228 |
| 2026-01-07 | 685.00 | 690.00 | 682.37 | 685.00 | 649.15 | 21,091 |
| 2026-01-06 | 685.00 | 686.45 | 682.25 | 685.00 | 649.15 | 15,333 |
| 2026-01-05 | 685.00 | 690.00 | 681.00 | 685.00 | 649.15 | 180,503 |
| 2026-01-02 | 685.00 | 689.90 | 680.50 | 685.00 | 649.15 | 30,301 |
| 2025-12-31 | 685.00 | 690.00 | 680.00 | 685.00 | 649.15 | 48,982 |
| 2025-12-30 | 685.00 | 690.00 | 685.00 | 685.00 | 649.15 | 33,076 |
| 2025-12-29 | 685.00 | 689.90 | 682.10 | 685.00 | 649.15 | 13,370 |
| 2025-12-24 | 690.00 | 696.00 | 685.00 | 685.00 | 649.15 | 9,739 |
| 2025-12-23 | 688.00 | 695.84 | 685.00 | 690.00 | 653.89 | 26,804 |
| 2025-12-22 | 673.00 | 695.00 | 672.46 | 688.00 | 652.00 | 46,795 |
| 2025-12-19 | 673.00 | 676.00 | 671.97 | 673.00 | 637.78 | 9,223 |
| 2025-12-18 | 672.00 | 674.00 | 671.15 | 673.00 | 637.78 | 40,296 |
| 2025-12-17 | 671.00 | 674.00 | 671.00 | 672.00 | 636.83 | 72,503 |
| 2025-12-16 | 674.00 | 675.54 | 670.00 | 671.00 | 635.89 | 51,436 |
| 2025-12-15 | 671.00 | 677.70 | 670.90 | 674.00 | 638.73 | 62,036 |
| 2025-12-12 | 663.00 | 665.00 | 661.50 | 663.00 | 628.30 | 31,212 |
| 2025-12-11 | 665.00 | 670.00 | 663.00 | 663.00 | 628.30 | 33,350 |
| 2025-12-10 | 673.00 | 676.18 | 666.00 | 673.00 | 637.78 | 13,328 |
| 2025-12-09 | 673.00 | 679.86 | 671.26 | 673.00 | 637.78 | 3,471 |
| 2025-12-08 | 673.00 | 678.40 | 669.88 | 673.00 | 637.78 | 17,422 |
| 2025-12-05 | 670.00 | 680.00 | 669.55 | 673.00 | 637.78 | 670,143 |
| 2025-12-04 | 668.00 | 673.90 | 666.00 | 670.00 | 634.94 | 65,671 |
| 2025-12-03 | 658.55 | 673.00 | 658.55 | 668.00 | 633.04 | 35,482 |
| 2025-12-02 | 657.00 | 663.13 | 657.00 | 657.00 | 622.62 | 50,786 |
| 2025-12-01 | 662.00 | 664.00 | 660.00 | 662.00 | 627.36 | 105,267 |
| 2025-11-28 | 652.00 | 662.90 | 651.15 | 662.00 | 627.36 | 51,101 |
| 2025-11-27 | 652.00 | 654.00 | 650.00 | 652.00 | 617.88 | 52,550 |
| 2025-11-26 | 652.00 | 652.90 | 650.00 | 652.00 | 617.88 | 40,291 |
| 2025-11-25 | 652.00 | 653.96 | 650.00 | 652.00 | 617.88 | 33,104 |
| 2025-11-24 | 658.00 | 658.50 | 650.25 | 652.00 | 617.88 | 25,061 |
| 2025-11-21 | 659.00 | 659.40 | 656.00 | 658.00 | 623.57 | 49,474 |
| 2025-11-20 | 662.00 | 664.00 | 656.50 | 659.00 | 624.51 | 31,547 |
| 2025-11-19 | 663.00 | 663.00 | 658.00 | 662.00 | 627.36 | 24,749 |
| 2025-11-18 | 667.88 | 667.88 | 662.00 | 663.00 | 628.30 | 43,483 |
| 2025-11-17 | 668.00 | 670.00 | 666.30 | 668.00 | 633.04 | 41,051 |
| 2025-11-14 | 669.00 | 670.00 | 663.84 | 668.00 | 633.04 | 138,015 |
| 2025-11-13 | 668.00 | 670.00 | 667.40 | 669.00 | 633.99 | 117,646 |
| 2025-11-12 | 669.96 | 669.96 | 666.00 | 668.00 | 633.04 | 43,469 |
| 2025-11-11 | 672.00 | 672.00 | 663.00 | 666.00 | 631.15 | 62,640 |
| 2025-11-10 | 672.00 | 672.40 | 666.00 | 672.00 | 636.83 | 26,604 |
| 2025-11-07 | 674.00 | 678.00 | 661.81 | 668.00 | 633.04 | 53,361 |
| 2025-11-06 | 674.00 | 674.00 | 667.00 | 674.00 | 638.73 | 30,617 |
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.