Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,637.54 | 1,645.00 | 1,618.85 | 1,645.00 | 1,645.00 | 6,481 |
| 2026-10-15 | 1,620.00 | 1,660.00 | 1,615.00 | 1,627.50 | 1,627.50 | 51,003 |
| 2026-10-14 | 1,640.00 | 1,650.00 | 1,621.79 | 1,625.00 | 1,625.00 | 94,865 |
| 2026-10-13 | 1,660.00 | 1,670.00 | 1,635.00 | 1,635.00 | 1,635.00 | 5,685 |
| 2026-10-12 | 1,640.00 | 1,660.00 | 1,630.00 | 1,647.50 | 1,647.50 | 10,256 |
| 2026-10-09 | 1,640.00 | 1,656.75 | 1,625.00 | 1,647.50 | 1,647.50 | 10,176 |
| 2026-10-08 | 1,640.00 | 1,657.50 | 1,628.75 | 1,657.50 | 1,657.50 | 22,087 |
| 2026-10-07 | 1,695.00 | 1,695.00 | 1,640.00 | 1,640.00 | 1,640.00 | 8,991 |
| 2026-10-06 | 1,600.00 | 1,607.50 | 1,561.50 | 1,607.50 | 1,607.50 | 12,450 |
| 2026-10-05 | 1,583.85 | 1,589.60 | 1,560.00 | 1,570.00 | 1,570.00 | 2,857 |
| 2026-10-02 | 1,560.00 | 1,590.00 | 1,560.00 | 1,570.00 | 1,570.00 | 3,757 |
| 2026-10-01 | 1,550.00 | 1,590.00 | 1,548.25 | 1,550.00 | 1,550.00 | 12,191 |
| 2026-09-30 | 1,554.00 | 1,562.50 | 1,547.95 | 1,562.50 | 1,562.50 | 7,101 |
| 2026-09-29 | 1,560.00 | 1,590.00 | 1,553.15 | 1,560.00 | 1,560.00 | 1,574 |
| 2026-09-28 | 1,560.00 | 1,584.75 | 1,560.00 | 1,565.00 | 1,565.00 | 9,589 |
| 2026-09-25 | 1,555.35 | 1,575.00 | 1,555.35 | 1,570.00 | 1,570.00 | 3,132 |
| 2026-09-24 | 1,555.00 | 1,560.00 | 1,553.15 | 1,555.00 | 1,555.00 | 13,024 |
| 2026-09-23 | 1,560.00 | 1,574.88 | 1,545.45 | 1,570.00 | 1,570.00 | 10,908 |
| 2026-09-22 | 1,555.00 | 1,572.50 | 1,550.00 | 1,572.50 | 1,572.50 | 8,808 |
| 2026-09-21 | 1,560.00 | 1,590.00 | 1,540.00 | 1,560.00 | 1,560.00 | 6,567 |
| 2026-09-18 | 1,540.00 | 1,560.00 | 1,535.00 | 1,540.00 | 1,540.00 | 5,657 |
| 2026-09-17 | 1,550.00 | 1,562.00 | 1,539.75 | 1,547.50 | 1,547.50 | 4,627 |
| 2026-09-16 | 1,565.00 | 1,595.00 | 1,536.50 | 1,570.00 | 1,570.00 | 13,286 |
| 2026-09-15 | 1,545.00 | 1,600.00 | 1,540.00 | 1,550.00 | 1,550.00 | 9,338 |
| 2026-09-14 | 1,555.00 | 1,575.00 | 1,552.50 | 1,575.00 | 1,575.00 | 1,650 |
| 2026-09-11 | 1,550.00 | 1,575.00 | 1,550.00 | 1,575.00 | 1,575.00 | 3,556 |
| 2026-09-10 | 1,550.00 | 1,567.00 | 1,550.00 | 1,550.00 | 1,550.00 | 6,748 |
| 2026-09-09 | 1,585.00 | 1,610.00 | 1,559.00 | 1,585.00 | 1,585.00 | 6,971 |
| 2026-09-08 | 1,565.00 | 1,587.50 | 1,565.00 | 1,587.50 | 1,587.50 | 6,801 |
| 2026-09-07 | 1,615.00 | 1,615.00 | 1,572.50 | 1,592.50 | 1,592.50 | 46,140 |
| 2026-09-04 | 1,576.75 | 1,615.00 | 1,576.75 | 1,592.50 | 1,592.50 | 11,784 |
| 2026-09-03 | 1,576.75 | 1,592.50 | 1,576.75 | 1,592.50 | 1,592.50 | 6,069 |
| 2026-09-02 | 1,565.00 | 1,595.00 | 1,565.00 | 1,590.00 | 1,590.00 | 1,761 |
| 2026-09-01 | 1,625.00 | 1,625.00 | 1,566.00 | 1,572.50 | 1,572.50 | 3,254 |
| 2026-08-28 | 1,585.00 | 1,630.00 | 1,584.30 | 1,585.00 | 1,585.00 | 8,405 |
| 2026-08-27 | 1,590.00 | 1,625.00 | 1,575.00 | 1,585.00 | 1,585.00 | 3,925 |
| 2026-08-26 | 1,585.00 | 1,595.00 | 1,565.00 | 1,580.00 | 1,580.00 | 14,331 |
| 2026-08-25 | 1,580.00 | 1,605.00 | 1,580.00 | 1,580.00 | 1,580.00 | 3,646 |
| 2026-08-24 | 1,590.00 | 1,635.00 | 1,590.00 | 1,590.00 | 1,590.00 | 4,794 |
| 2026-08-21 | 1,617.90 | 1,617.90 | 1,590.00 | 1,617.50 | 1,617.50 | 1,531 |
| 2026-08-20 | 1,620.00 | 1,635.00 | 1,590.00 | 1,612.50 | 1,612.50 | 19,972 |
| 2026-08-19 | 1,595.00 | 1,635.00 | 1,595.00 | 1,610.00 | 1,610.00 | 9,310 |
| 2026-08-18 | 1,625.00 | 1,625.00 | 1,610.00 | 1,610.00 | 1,610.00 | 23,203 |
| 2026-08-17 | 1,630.00 | 1,660.00 | 1,618.46 | 1,632.50 | 1,632.50 | 23,328 |
| 2026-08-14 | 1,645.00 | 1,650.00 | 1,605.00 | 1,640.00 | 1,640.00 | 8,049 |
| 2026-08-13 | 1,620.00 | 1,645.00 | 1,619.00 | 1,637.50 | 1,637.50 | 4,696 |
| 2026-08-12 | 1,620.00 | 1,640.00 | 1,620.00 | 1,620.00 | 1,620.00 | 4,180 |
| 2026-08-11 | 1,625.00 | 1,632.78 | 1,605.00 | 1,625.00 | 1,625.00 | 16,740 |
| 2026-08-10 | 1,630.00 | 1,655.00 | 1,610.00 | 1,610.00 | 1,610.00 | 8,325 |
| 2026-08-07 | 1,601.16 | 1,655.00 | 1,601.16 | 1,632.50 | 1,632.50 | 14,146 |
| 2026-08-06 | 1,640.00 | 1,640.00 | 1,600.00 | 1,635.00 | 1,635.00 | 20,027 |
| 2026-08-05 | 1,620.00 | 1,634.92 | 1,588.04 | 1,630.00 | 1,630.00 | 18,299 |
| 2026-08-04 | 1,600.00 | 1,616.00 | 1,580.03 | 1,610.00 | 1,610.00 | 5,413 |
| 2026-08-03 | 1,600.00 | 1,620.00 | 1,575.00 | 1,575.00 | 1,575.00 | 10,206 |
| 2026-07-31 | 1,610.00 | 1,635.00 | 1,570.00 | 1,592.50 | 1,592.50 | 21,504 |
| 2026-07-30 | 1,600.00 | 1,640.00 | 1,577.11 | 1,590.00 | 1,590.00 | 6,452 |
| 2026-07-29 | 1,645.00 | 1,645.00 | 1,575.00 | 1,625.00 | 1,625.00 | 5,464 |
| 2026-07-28 | 1,650.00 | 1,650.00 | 1,590.00 | 1,617.50 | 1,617.50 | 5,215 |
| 2026-07-27 | 1,600.00 | 1,635.00 | 1,575.00 | 1,620.00 | 1,620.00 | 16,292 |
| 2026-07-24 | 1,585.00 | 1,650.00 | 1,585.00 | 1,607.50 | 1,607.50 | 5,181 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.