B P Marsh and Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 650.00 | 660.00 | 650.00 | 652.50 | 605.49 | 9,847 |
| 2025-02-20 | 645.00 | 650.00 | 643.30 | 647.50 | 600.85 | 22,825 |
| 2025-02-19 | 647.50 | 652.50 | 643.00 | 645.00 | 598.53 | 18,233 |
| 2025-02-18 | 647.50 | 655.00 | 642.77 | 647.50 | 600.85 | 19,873 |
| 2025-02-17 | 647.50 | 648.89 | 640.00 | 647.50 | 600.85 | 8,806 |
| 2025-02-14 | 647.50 | 650.00 | 640.20 | 647.50 | 600.85 | 10,052 |
| 2025-02-13 | 647.50 | 650.00 | 640.20 | 647.50 | 600.85 | 6,866 |
| 2025-02-12 | 637.50 | 650.00 | 632.00 | 647.50 | 600.85 | 35,862 |
| 2025-02-11 | 645.00 | 649.40 | 631.33 | 637.50 | 591.57 | 11,285 |
| 2025-02-10 | 642.50 | 650.00 | 640.05 | 645.00 | 598.53 | 87,011 |
| 2025-02-07 | 642.50 | 645.00 | 640.05 | 642.50 | 596.21 | 21,362 |
| 2025-02-06 | 659.20 | 659.20 | 630.00 | 642.50 | 596.21 | 120,965 |
| 2025-02-05 | 670.00 | 670.00 | 655.20 | 662.50 | 614.77 | 38,147 |
| 2025-02-04 | 675.00 | 679.80 | 660.00 | 670.00 | 621.72 | 10,164 |
| 2025-02-03 | 687.50 | 690.20 | 670.00 | 675.00 | 626.36 | 16,488 |
| 2025-01-31 | 690.00 | 693.30 | 680.00 | 690.00 | 640.28 | 36,207 |
| 2025-01-30 | 690.00 | 694.00 | 682.00 | 690.00 | 640.28 | 14,748 |
| 2025-01-29 | 695.00 | 697.00 | 691.00 | 695.00 | 638.63 | 7,799 |
| 2025-01-28 | 695.00 | 700.00 | 690.66 | 695.00 | 638.63 | 14,963 |
| 2025-01-27 | 695.00 | 700.00 | 690.66 | 695.00 | 638.63 | 13,902 |
| 2025-01-24 | 700.00 | 704.18 | 687.50 | 695.00 | 638.63 | 16,252 |
| 2025-01-23 | 700.00 | 707.00 | 691.55 | 700.00 | 643.23 | 11,123 |
| 2025-01-22 | 690.00 | 707.00 | 687.20 | 700.00 | 643.23 | 15,207 |
| 2025-01-21 | 680.00 | 699.00 | 676.00 | 690.00 | 634.04 | 38,217 |
| 2025-01-20 | 685.00 | 686.50 | 673.66 | 675.00 | 620.25 | 21,600 |
| 2025-01-17 | 697.50 | 699.00 | 672.10 | 685.00 | 629.44 | 62,029 |
| 2025-01-16 | 685.00 | 703.00 | 682.60 | 697.50 | 640.93 | 10,732 |
| 2025-01-15 | 689.49 | 689.49 | 662.60 | 685.00 | 629.44 | 89,225 |
| 2025-01-14 | 712.50 | 714.45 | 688.00 | 692.50 | 636.33 | 23,442 |
| 2025-01-13 | 727.50 | 729.88 | 705.00 | 712.50 | 654.71 | 35,236 |
| 2025-01-10 | 732.50 | 735.49 | 721.51 | 727.50 | 668.50 | 20,292 |
| 2025-01-09 | 732.50 | 736.50 | 726.51 | 732.50 | 673.09 | 9,977 |
| 2025-01-08 | 737.50 | 745.00 | 725.00 | 730.00 | 670.79 | 37,103 |
| 2025-01-07 | 750.00 | 757.00 | 732.00 | 740.00 | 679.98 | 107,631 |
| 2025-01-06 | 750.00 | 760.00 | 742.00 | 750.00 | 689.17 | 93,156 |
| 2025-01-03 | 745.00 | 758.00 | 740.26 | 750.00 | 689.17 | 153,524 |
| 2025-01-02 | 725.00 | 750.00 | 724.60 | 745.00 | 684.58 | 43,063 |
| 2024-12-31 | 725.00 | 730.00 | 720.00 | 725.00 | 666.20 | 5,060 |
| 2024-12-30 | 722.50 | 733.00 | 720.15 | 725.00 | 666.20 | 10,510 |
| 2024-12-27 | 720.00 | 725.00 | 717.80 | 722.50 | 663.90 | 7,677 |
| 2024-12-24 | 720.00 | 724.40 | 716.00 | 720.00 | 661.60 | 2,356 |
| 2024-12-23 | 717.50 | 724.00 | 711.00 | 720.00 | 661.60 | 22,508 |
| 2024-12-20 | 712.50 | 724.80 | 710.00 | 717.50 | 659.31 | 17,499 |
| 2024-12-19 | 700.00 | 719.85 | 690.00 | 712.50 | 654.71 | 13,906 |
| 2024-12-18 | 690.00 | 709.80 | 688.50 | 700.00 | 643.23 | 18,639 |
| 2024-12-17 | 735.00 | 735.49 | 687.50 | 690.00 | 634.04 | 81,289 |
| 2024-12-16 | 737.50 | 741.25 | 730.00 | 735.00 | 675.39 | 17,959 |
| 2024-12-13 | 750.00 | 750.00 | 731.50 | 737.50 | 677.69 | 52,426 |
| 2024-12-12 | 750.00 | 760.00 | 740.00 | 750.00 | 689.17 | 27,622 |
| 2024-12-11 | 750.00 | 760.00 | 744.51 | 750.00 | 689.17 | 67,372 |
| 2024-12-10 | 750.00 | 760.00 | 745.20 | 750.00 | 689.17 | 26,643 |
| 2024-12-09 | 750.00 | 760.00 | 744.51 | 760.00 | 698.36 | 7,979 |
| 2024-12-06 | 750.00 | 760.00 | 741.00 | 750.00 | 689.17 | 21,277 |
| 2024-12-05 | 750.00 | 755.49 | 746.80 | 750.00 | 689.17 | 23,152 |
| 2024-12-04 | 750.00 | 760.00 | 740.00 | 750.00 | 689.17 | 101,171 |
| 2024-12-03 | 742.50 | 759.00 | 736.75 | 750.00 | 689.17 | 89,003 |
| 2024-12-02 | 720.00 | 744.00 | 714.66 | 742.50 | 682.28 | 59,097 |
| 2024-11-29 | 712.00 | 730.00 | 712.00 | 720.00 | 661.60 | 27,160 |
| 2024-11-28 | 710.00 | 719.80 | 704.11 | 710.00 | 652.42 | 25,421 |
| 2024-11-27 | 710.00 | 720.00 | 702.50 | 710.00 | 652.42 | 14,472 |
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.