B P Marsh and Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 705.00 | 720.00 | 700.20 | 710.00 | 652.42 | 30,888 |
| 2024-11-22 | 702.50 | 710.00 | 700.00 | 705.00 | 647.82 | 28,065 |
| 2024-11-21 | 705.00 | 709.90 | 700.00 | 700.00 | 643.23 | 11,000 |
| 2024-11-20 | 710.00 | 720.00 | 691.26 | 705.00 | 647.82 | 47,478 |
| 2024-11-19 | 697.00 | 719.85 | 697.00 | 710.00 | 652.42 | 70,940 |
| 2024-11-18 | 675.50 | 700.00 | 675.50 | 692.50 | 636.33 | 49,478 |
| 2024-11-15 | 662.50 | 680.00 | 660.55 | 670.00 | 615.66 | 17,917 |
| 2024-11-14 | 662.50 | 670.00 | 655.00 | 662.50 | 608.77 | 46,243 |
| 2024-11-13 | 702.50 | 709.80 | 655.00 | 662.50 | 608.77 | 58,031 |
| 2024-11-12 | 707.50 | 715.00 | 695.15 | 702.50 | 645.52 | 80,052 |
| 2024-11-11 | 712.50 | 719.80 | 692.55 | 705.00 | 647.82 | 129,561 |
| 2024-11-08 | 695.00 | 719.00 | 680.00 | 712.50 | 654.71 | 122,909 |
| 2024-11-07 | 685.00 | 698.65 | 680.00 | 695.00 | 638.63 | 35,602 |
| 2024-11-06 | 677.50 | 690.00 | 672.35 | 685.00 | 629.44 | 29,692 |
| 2024-11-05 | 670.00 | 684.00 | 665.25 | 677.50 | 622.55 | 35,092 |
| 2024-11-04 | 652.50 | 685.00 | 645.15 | 670.00 | 615.66 | 164,854 |
| 2024-11-01 | 645.00 | 659.00 | 643.00 | 652.50 | 599.58 | 59,483 |
| 2024-10-31 | 640.00 | 650.00 | 636.00 | 645.00 | 592.69 | 48,136 |
| 2024-10-30 | 606.10 | 650.00 | 606.10 | 640.00 | 588.09 | 100,804 |
| 2024-10-29 | 585.00 | 610.00 | 584.70 | 602.50 | 553.63 | 47,518 |
| 2024-10-28 | 580.00 | 589.00 | 580.00 | 585.00 | 537.55 | 11,565 |
| 2024-10-25 | 577.50 | 585.00 | 573.65 | 580.00 | 532.96 | 16,282 |
| 2024-10-24 | 572.50 | 583.80 | 572.33 | 577.50 | 530.66 | 24,571 |
| 2024-10-23 | 582.50 | 589.00 | 566.00 | 572.50 | 526.07 | 79,784 |
| 2024-10-22 | 567.50 | 574.00 | 563.10 | 567.50 | 521.47 | 34,985 |
| 2024-10-21 | 552.50 | 569.00 | 551.21 | 567.50 | 521.47 | 22,668 |
| 2024-10-18 | 552.50 | 556.75 | 550.88 | 552.50 | 507.69 | 7,939 |
| 2024-10-17 | 552.50 | 559.35 | 550.70 | 552.50 | 507.69 | 5,081 |
| 2024-10-16 | 552.50 | 560.00 | 545.00 | 552.50 | 507.69 | 9,819 |
| 2024-10-15 | 555.00 | 559.33 | 547.33 | 552.50 | 507.69 | 25,230 |
| 2024-10-14 | 555.00 | 560.00 | 555.00 | 555.00 | 509.99 | 9,706 |
| 2024-10-11 | 550.00 | 559.00 | 550.00 | 552.50 | 507.69 | 27,477 |
| 2024-10-10 | 533.88 | 550.00 | 533.88 | 550.00 | 505.39 | 25,905 |
| 2024-10-09 | 530.00 | 540.00 | 527.30 | 532.50 | 489.31 | 29,492 |
| 2024-10-08 | 530.00 | 534.80 | 525.00 | 530.00 | 487.01 | 1,876 |
| 2024-10-07 | 530.00 | 540.00 | 521.60 | 530.00 | 487.01 | 9,713 |
| 2024-10-04 | 530.00 | 537.00 | 520.00 | 530.00 | 487.01 | 15,783 |
| 2024-10-03 | 535.00 | 540.00 | 524.00 | 530.00 | 487.01 | 8,136 |
| 2024-10-02 | 535.00 | 539.40 | 531.60 | 535.00 | 491.61 | 3,593 |
| 2024-10-01 | 535.00 | 538.50 | 531.50 | 535.00 | 491.61 | 29,991 |
| 2024-09-30 | 535.00 | 540.00 | 530.30 | 535.00 | 491.61 | 20,767 |
| 2024-09-27 | 535.00 | 535.00 | 530.00 | 535.00 | 491.61 | 14,317 |
| 2024-09-26 | 535.00 | 535.60 | 530.00 | 535.00 | 491.61 | 21,550 |
| 2024-09-25 | 535.00 | 535.94 | 530.00 | 535.00 | 491.61 | 13,583 |
| 2024-09-24 | 535.00 | 539.00 | 531.20 | 535.00 | 491.61 | 21,278 |
| 2024-09-23 | 535.00 | 535.94 | 532.55 | 535.00 | 491.61 | 21,529 |
| 2024-09-20 | 535.00 | 536.10 | 533.00 | 535.00 | 491.61 | 14,725 |
| 2024-09-19 | 535.00 | 536.30 | 532.55 | 535.00 | 491.61 | 10,509 |
| 2024-09-18 | 535.00 | 537.58 | 533.00 | 535.00 | 491.61 | 10,627 |
| 2024-09-17 | 530.00 | 538.50 | 530.00 | 535.00 | 491.61 | 60,265 |
| 2024-09-16 | 525.00 | 527.00 | 521.33 | 525.00 | 482.42 | 25,081 |
| 2024-09-13 | 531.49 | 531.49 | 521.25 | 525.00 | 482.42 | 8,716 |
| 2024-09-12 | 532.50 | 532.50 | 530.00 | 532.50 | 489.31 | 6,099 |
| 2024-09-11 | 542.50 | 544.00 | 526.55 | 532.50 | 489.31 | 21,306 |
| 2024-09-10 | 542.50 | 549.00 | 535.00 | 542.50 | 498.50 | 10,500 |
| 2024-09-09 | 542.50 | 546.49 | 540.22 | 542.50 | 498.50 | 5,117 |
| 2024-09-06 | 542.50 | 546.88 | 540.22 | 542.50 | 498.50 | 5,996 |
| 2024-09-05 | 542.50 | 547.75 | 540.22 | 542.50 | 498.50 | 3,853 |
| 2024-09-04 | 544.00 | 544.00 | 535.00 | 542.50 | 498.50 | 27,754 |
| 2024-09-03 | 550.00 | 560.00 | 541.70 | 550.00 | 505.39 | 8,147 |
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.