B P Marsh and Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 705.00 | 709.50 | 700.00 | 705.00 | 668.11 | 46,658 |
| 2025-08-12 | 705.00 | 710.00 | 703.00 | 705.00 | 668.11 | 47,623 |
| 2025-08-11 | 680.00 | 708.00 | 675.00 | 705.00 | 668.11 | 87,174 |
| 2025-08-08 | 680.00 | 690.00 | 652.00 | 680.00 | 644.41 | 68,702 |
| 2025-08-07 | 680.00 | 690.00 | 650.00 | 680.00 | 644.41 | 5,639,156 |
| 2025-08-06 | 680.00 | 690.00 | 671.00 | 680.00 | 644.41 | 25,601 |
| 2025-08-05 | 685.00 | 687.70 | 675.51 | 680.00 | 644.41 | 17,139 |
| 2025-08-04 | 694.75 | 694.75 | 680.50 | 685.00 | 649.15 | 35,353 |
| 2025-08-01 | 695.00 | 695.00 | 690.00 | 695.00 | 658.63 | 28,470 |
| 2025-07-31 | 695.00 | 700.00 | 690.00 | 695.00 | 658.63 | 41,393 |
| 2025-07-30 | 695.95 | 695.95 | 690.00 | 695.00 | 658.63 | 39,055 |
| 2025-07-29 | 698.00 | 706.00 | 690.00 | 698.00 | 661.47 | 54,197 |
| 2025-07-28 | 698.00 | 701.16 | 698.00 | 698.00 | 661.47 | 8,303 |
| 2025-07-25 | 698.00 | 703.60 | 696.55 | 698.00 | 661.47 | 20,681 |
| 2025-07-24 | 698.00 | 701.16 | 695.50 | 698.00 | 661.47 | 17,914 |
| 2025-07-23 | 698.00 | 700.09 | 695.00 | 698.00 | 661.47 | 7,862 |
| 2025-07-22 | 698.00 | 701.00 | 696.10 | 698.00 | 661.47 | 18,833 |
| 2025-07-21 | 698.00 | 702.56 | 695.00 | 698.00 | 661.47 | 14,865 |
| 2025-07-18 | 695.55 | 703.00 | 695.55 | 698.00 | 661.47 | 35,014 |
| 2025-07-17 | 695.00 | 699.90 | 694.31 | 695.00 | 658.63 | 16,874 |
| 2025-07-16 | 695.00 | 706.00 | 694.25 | 695.00 | 658.63 | 60,360 |
| 2025-07-15 | 716.00 | 719.92 | 696.00 | 700.00 | 663.37 | 86,118 |
| 2025-07-14 | 715.00 | 716.00 | 710.00 | 716.00 | 678.53 | 90,319 |
| 2025-07-11 | 715.00 | 716.45 | 710.00 | 715.00 | 677.58 | 30,346 |
| 2025-07-10 | 715.00 | 716.99 | 710.00 | 715.00 | 677.58 | 108,303 |
| 2025-07-09 | 715.00 | 719.90 | 710.00 | 715.00 | 677.58 | 19,246 |
| 2025-07-08 | 709.13 | 719.90 | 709.13 | 715.00 | 677.58 | 23,572 |
| 2025-07-07 | 705.01 | 713.70 | 705.01 | 707.00 | 670.00 | 35,559 |
| 2025-07-04 | 705.00 | 710.00 | 704.01 | 705.00 | 668.11 | 15,050 |
| 2025-07-03 | 705.00 | 705.70 | 703.82 | 705.00 | 668.11 | 20,719 |
| 2025-07-02 | 705.00 | 705.90 | 700.75 | 705.00 | 668.11 | 103,365 |
| 2025-07-01 | 705.00 | 710.00 | 702.20 | 705.00 | 668.11 | 20,946 |
| 2025-06-30 | 700.00 | 713.99 | 696.00 | 705.00 | 668.11 | 143,932 |
| 2025-06-27 | 700.00 | 704.00 | 697.00 | 700.00 | 663.37 | 55,019 |
| 2025-06-26 | 700.00 | 709.00 | 695.00 | 700.00 | 663.37 | 22,127 |
| 2025-06-25 | 700.00 | 710.00 | 699.00 | 705.00 | 661.68 | 25,237 |
| 2025-06-24 | 692.81 | 710.00 | 692.81 | 700.00 | 656.99 | 57,156 |
| 2025-06-23 | 689.00 | 698.00 | 686.40 | 689.00 | 646.66 | 41,722 |
| 2025-06-20 | 685.00 | 695.50 | 680.00 | 689.00 | 646.66 | 29,464 |
| 2025-06-19 | 689.00 | 694.00 | 680.00 | 685.00 | 642.91 | 112,116 |
| 2025-06-18 | 689.00 | 695.00 | 688.60 | 689.00 | 646.66 | 39,263 |
| 2025-06-17 | 689.00 | 696.90 | 680.00 | 689.00 | 646.66 | 35,188 |
| 2025-06-16 | 685.00 | 694.95 | 680.00 | 689.00 | 646.66 | 73,787 |
| 2025-06-13 | 675.00 | 690.00 | 667.00 | 682.00 | 640.09 | 83,319 |
| 2025-06-12 | 670.00 | 679.90 | 660.00 | 675.00 | 633.52 | 46,601 |
| 2025-06-11 | 640.00 | 680.00 | 637.55 | 670.00 | 628.83 | 100,783 |
| 2025-06-10 | 645.00 | 658.00 | 636.00 | 640.00 | 600.67 | 334,414 |
| 2025-06-09 | 625.26 | 634.00 | 625.26 | 627.00 | 588.47 | 191,346 |
| 2025-06-06 | 625.00 | 630.00 | 622.88 | 625.00 | 586.60 | 94,898 |
| 2025-06-05 | 649.95 | 649.95 | 616.00 | 625.00 | 586.60 | 213,694 |
| 2025-06-04 | 650.00 | 654.00 | 641.70 | 650.00 | 610.06 | 65,704 |
| 2025-06-03 | 654.40 | 654.40 | 641.20 | 650.00 | 610.06 | 29,536 |
| 2025-06-02 | 660.00 | 670.00 | 650.20 | 660.00 | 619.45 | 9,590 |
| 2025-05-30 | 660.00 | 660.00 | 650.20 | 660.00 | 619.45 | 12,541 |
| 2025-05-29 | 660.00 | 660.00 | 651.27 | 660.00 | 619.45 | 21,374 |
| 2025-05-28 | 660.00 | 660.00 | 654.25 | 660.00 | 619.45 | 14,064 |
| 2025-05-27 | 660.00 | 660.00 | 651.11 | 660.00 | 619.45 | 37,984 |
| 2025-05-23 | 660.00 | 670.00 | 650.00 | 660.00 | 619.45 | 19,726 |
| 2025-05-22 | 660.00 | 667.40 | 655.00 | 660.00 | 619.45 | 7,110 |
| 2025-05-21 | 660.00 | 664.44 | 653.00 | 660.00 | 619.45 | 18,427 |
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.