B P Marsh and Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 674.00 | 674.00 | 667.00 | 674.00 | 638.73 | 30,617 |
| 2025-11-05 | 674.00 | 678.00 | 669.33 | 674.00 | 638.73 | 49,283 |
| 2025-11-04 | 671.00 | 676.00 | 668.56 | 673.00 | 637.78 | 139,446 |
| 2025-11-03 | 671.00 | 674.44 | 662.18 | 666.00 | 631.15 | 101,801 |
| 2025-10-31 | 674.00 | 682.00 | 663.00 | 666.00 | 631.15 | 27,073 |
| 2025-10-30 | 674.70 | 674.70 | 666.00 | 674.00 | 638.73 | 10,858 |
| 2025-10-29 | 676.90 | 676.90 | 668.00 | 676.00 | 640.62 | 51,203 |
| 2025-10-28 | 678.00 | 682.00 | 674.08 | 676.00 | 640.62 | 65,179 |
| 2025-10-27 | 666.00 | 669.52 | 662.00 | 662.00 | 627.36 | 76,937 |
| 2025-10-24 | 668.80 | 668.80 | 666.00 | 666.00 | 631.15 | 24,847 |
| 2025-10-23 | 673.00 | 673.00 | 666.14 | 673.00 | 637.78 | 23,164 |
| 2025-10-22 | 675.00 | 675.00 | 670.00 | 675.00 | 639.68 | 23,851 |
| 2025-10-21 | 683.00 | 685.10 | 672.00 | 676.00 | 640.62 | 150,185 |
| 2025-10-20 | 678.00 | 683.60 | 670.00 | 670.00 | 634.94 | 74,584 |
| 2025-10-17 | 675.00 | 680.00 | 670.00 | 675.00 | 639.68 | 17,750 |
| 2025-10-16 | 678.00 | 679.00 | 670.00 | 670.00 | 634.94 | 27,437 |
| 2025-10-15 | 683.60 | 683.60 | 676.00 | 678.00 | 642.52 | 14,775 |
| 2025-10-14 | 686.00 | 686.00 | 682.00 | 686.00 | 650.10 | 11,487 |
| 2025-10-13 | 686.00 | 687.44 | 682.00 | 682.00 | 646.31 | 45,718 |
| 2025-10-10 | 686.00 | 687.44 | 680.00 | 686.00 | 650.10 | 74,601 |
| 2025-10-09 | 686.00 | 689.52 | 685.05 | 686.00 | 650.10 | 21,004 |
| 2025-10-08 | 686.00 | 690.00 | 685.05 | 686.00 | 650.10 | 12,757 |
| 2025-10-07 | 691.00 | 691.00 | 682.00 | 686.00 | 650.10 | 25,781 |
| 2025-10-06 | 693.00 | 693.00 | 686.00 | 693.00 | 656.73 | 14,584 |
| 2025-10-03 | 693.00 | 693.00 | 688.26 | 693.00 | 656.73 | 4,746 |
| 2025-10-02 | 690.00 | 694.00 | 687.50 | 693.00 | 656.73 | 30,570 |
| 2025-10-01 | 694.00 | 694.99 | 686.00 | 690.00 | 653.89 | 36,504 |
| 2025-09-30 | 686.00 | 698.00 | 683.00 | 694.00 | 657.68 | 32,526 |
| 2025-09-29 | 694.89 | 694.89 | 683.00 | 686.00 | 650.10 | 36,983 |
| 2025-09-26 | 695.00 | 696.00 | 691.00 | 695.00 | 658.63 | 11,400 |
| 2025-09-25 | 695.00 | 696.17 | 690.75 | 695.00 | 658.63 | 7,564 |
| 2025-09-24 | 695.00 | 700.00 | 692.50 | 700.00 | 663.37 | 12,496 |
| 2025-09-23 | 706.00 | 707.00 | 690.50 | 695.00 | 658.63 | 41,795 |
| 2025-09-22 | 701.00 | 703.94 | 690.00 | 690.00 | 653.89 | 26,540 |
| 2025-09-19 | 694.00 | 704.00 | 693.33 | 704.00 | 667.16 | 127,240 |
| 2025-09-18 | 694.00 | 695.96 | 692.08 | 694.00 | 657.68 | 10,687 |
| 2025-09-17 | 694.00 | 696.00 | 692.66 | 694.00 | 657.68 | 31,746 |
| 2025-09-16 | 693.00 | 696.00 | 691.50 | 694.00 | 657.68 | 32,610 |
| 2025-09-15 | 686.67 | 695.94 | 686.67 | 693.00 | 656.73 | 50,975 |
| 2025-09-12 | 685.00 | 690.00 | 683.00 | 685.00 | 649.15 | 84,203 |
| 2025-09-11 | 685.00 | 687.00 | 682.10 | 685.00 | 649.15 | 23,232 |
| 2025-09-10 | 685.00 | 689.00 | 682.10 | 685.00 | 649.15 | 9,693 |
| 2025-09-09 | 688.00 | 694.00 | 682.00 | 685.00 | 649.15 | 29,949 |
| 2025-09-08 | 694.00 | 696.77 | 688.00 | 688.00 | 652.00 | 49,239 |
| 2025-09-05 | 697.00 | 700.63 | 690.00 | 694.00 | 657.68 | 12,646 |
| 2025-09-04 | 697.00 | 700.00 | 695.87 | 697.00 | 660.52 | 7,115 |
| 2025-09-03 | 697.00 | 700.00 | 696.30 | 697.00 | 660.52 | 7,608 |
| 2025-09-02 | 697.00 | 703.72 | 695.00 | 697.00 | 660.52 | 104,006 |
| 2025-09-01 | 697.00 | 702.95 | 697.00 | 697.00 | 660.52 | 28,228 |
| 2025-08-29 | 695.00 | 700.00 | 695.00 | 695.00 | 658.63 | 7,530 |
| 2025-08-28 | 695.00 | 700.00 | 695.00 | 695.00 | 658.63 | 4,837 |
| 2025-08-27 | 695.00 | 700.00 | 694.26 | 695.00 | 658.63 | 26,197 |
| 2025-08-26 | 695.00 | 699.80 | 690.00 | 695.00 | 658.63 | 43,407 |
| 2025-08-22 | 695.00 | 699.99 | 695.00 | 695.00 | 658.63 | 13,349 |
| 2025-08-21 | 695.00 | 702.00 | 692.13 | 695.00 | 658.63 | 29,906 |
| 2025-08-20 | 695.00 | 699.90 | 692.00 | 695.00 | 658.63 | 13,022 |
| 2025-08-19 | 705.00 | 705.00 | 695.00 | 695.00 | 658.63 | 39,589 |
| 2025-08-18 | 705.00 | 710.00 | 700.00 | 705.00 | 668.11 | 8,751 |
| 2025-08-15 | 705.00 | 709.50 | 705.00 | 705.00 | 668.11 | 58,511 |
| 2025-08-14 | 705.00 | 709.90 | 704.56 | 705.00 | 668.11 | 48,200 |
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.