B P Marsh and Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 664.00 | 664.00 | 650.20 | 660.00 | 619.45 | 28,982 |
| 2025-05-19 | 665.00 | 665.00 | 655.80 | 665.00 | 624.14 | 24,957 |
| 2025-05-16 | 660.10 | 668.00 | 660.10 | 665.00 | 624.14 | 39,348 |
| 2025-05-15 | 660.00 | 662.45 | 654.30 | 660.00 | 619.45 | 10,478 |
| 2025-05-14 | 655.00 | 660.00 | 650.00 | 660.00 | 619.45 | 23,297 |
| 2025-05-13 | 655.00 | 659.90 | 651.90 | 655.00 | 614.75 | 10,760 |
| 2025-05-12 | 660.00 | 667.40 | 630.00 | 655.00 | 614.75 | 1,865,454 |
| 2025-05-09 | 669.80 | 669.80 | 630.00 | 652.00 | 611.94 | 2,681,496 |
| 2025-05-08 | 710.00 | 710.44 | 709.80 | 710.00 | 666.37 | 3,351 |
| 2025-05-07 | 710.00 | 717.00 | 702.10 | 710.00 | 666.37 | 5,735 |
| 2025-05-06 | 710.00 | 720.00 | 703.44 | 710.00 | 666.37 | 10,976 |
| 2025-05-02 | 710.00 | 719.80 | 703.11 | 710.00 | 666.37 | 10,765 |
| 2025-05-01 | 710.00 | 714.00 | 700.20 | 710.00 | 666.37 | 8,318 |
| 2025-04-30 | 715.00 | 715.50 | 710.10 | 715.00 | 663.48 | 10,819 |
| 2025-04-29 | 715.00 | 717.00 | 710.10 | 715.00 | 663.48 | 11,686 |
| 2025-04-28 | 700.00 | 719.90 | 700.00 | 715.00 | 663.48 | 29,522 |
| 2025-04-25 | 710.00 | 710.00 | 692.00 | 700.00 | 649.56 | 7,383 |
| 2025-04-24 | 710.00 | 720.00 | 700.00 | 710.00 | 658.84 | 18,338 |
| 2025-04-23 | 720.00 | 729.80 | 700.00 | 710.00 | 658.84 | 14,768 |
| 2025-04-22 | 682.78 | 710.00 | 682.78 | 710.00 | 658.84 | 18,097 |
| 2025-04-17 | 670.00 | 687.10 | 663.20 | 680.00 | 631.00 | 24,272 |
| 2025-04-16 | 670.00 | 670.00 | 653.00 | 660.00 | 612.45 | 17,444 |
| 2025-04-15 | 670.00 | 679.80 | 661.50 | 670.00 | 621.72 | 16,134 |
| 2025-04-14 | 660.00 | 677.30 | 655.00 | 670.00 | 621.72 | 10,020 |
| 2025-04-11 | 657.13 | 668.00 | 657.13 | 660.00 | 612.45 | 10,832 |
| 2025-04-10 | 645.00 | 659.00 | 640.01 | 650.00 | 603.17 | 13,526 |
| 2025-04-09 | 644.00 | 644.00 | 620.00 | 630.00 | 584.61 | 26,591 |
| 2025-04-08 | 640.00 | 665.00 | 640.00 | 660.00 | 612.45 | 25,152 |
| 2025-04-07 | 655.00 | 658.20 | 620.00 | 630.00 | 584.61 | 72,124 |
| 2025-04-04 | 680.00 | 690.00 | 652.00 | 660.00 | 612.45 | 25,566 |
| 2025-04-03 | 690.00 | 694.00 | 672.20 | 680.00 | 631.00 | 12,243 |
| 2025-04-02 | 700.00 | 703.18 | 690.00 | 695.00 | 644.92 | 14,306 |
| 2025-04-01 | 700.00 | 709.80 | 695.60 | 700.00 | 649.56 | 2,655 |
| 2025-03-31 | 700.00 | 710.00 | 695.00 | 700.00 | 649.56 | 5,188 |
| 2025-03-28 | 700.00 | 706.00 | 693.95 | 700.00 | 649.56 | 7,835 |
| 2025-03-27 | 700.00 | 704.44 | 693.66 | 700.00 | 649.56 | 16,638 |
| 2025-03-26 | 700.00 | 703.80 | 692.66 | 700.00 | 649.56 | 4,519 |
| 2025-03-25 | 700.00 | 704.44 | 692.50 | 700.00 | 649.56 | 6,257 |
| 2025-03-24 | 705.00 | 706.22 | 696.00 | 700.00 | 649.56 | 22,678 |
| 2025-03-21 | 705.00 | 706.80 | 703.11 | 705.00 | 654.20 | 4,452 |
| 2025-03-20 | 705.00 | 707.00 | 703.10 | 705.00 | 654.20 | 13,697 |
| 2025-03-19 | 705.00 | 707.70 | 703.36 | 705.00 | 654.20 | 9,437 |
| 2025-03-18 | 705.00 | 707.80 | 701.00 | 705.00 | 654.20 | 4,510 |
| 2025-03-17 | 705.00 | 710.00 | 701.00 | 705.00 | 654.20 | 14,280 |
| 2025-03-14 | 710.00 | 718.40 | 700.00 | 705.00 | 654.20 | 10,609 |
| 2025-03-13 | 715.00 | 718.40 | 707.00 | 710.00 | 658.84 | 14,230 |
| 2025-03-12 | 697.50 | 717.00 | 690.15 | 715.00 | 663.48 | 19,357 |
| 2025-03-11 | 697.50 | 705.00 | 696.33 | 697.50 | 647.24 | 7,026 |
| 2025-03-10 | 697.50 | 704.40 | 694.67 | 697.50 | 647.24 | 5,155 |
| 2025-03-07 | 697.50 | 702.00 | 694.31 | 697.50 | 647.24 | 8,101 |
| 2025-03-06 | 700.00 | 703.20 | 692.66 | 697.50 | 647.24 | 23,975 |
| 2025-03-05 | 704.90 | 704.90 | 692.00 | 700.00 | 649.56 | 10,928 |
| 2025-03-04 | 705.00 | 709.90 | 695.20 | 705.00 | 654.20 | 24,711 |
| 2025-03-03 | 695.00 | 710.00 | 691.00 | 705.00 | 654.20 | 31,181 |
| 2025-02-28 | 695.00 | 696.00 | 690.00 | 695.00 | 644.92 | 6,789 |
| 2025-02-27 | 695.00 | 696.60 | 690.02 | 695.00 | 644.92 | 17,352 |
| 2025-02-26 | 695.00 | 700.00 | 695.00 | 695.00 | 644.92 | 26,301 |
| 2025-02-25 | 695.00 | 700.00 | 690.80 | 695.00 | 644.92 | 18,142 |
| 2025-02-24 | 665.00 | 700.00 | 665.00 | 695.00 | 644.92 | 41,814 |
| 2025-02-21 | 650.00 | 660.00 | 650.00 | 652.50 | 605.49 | 9,847 |
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.