Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,325.00 | 1,334.00 | 1,323.58 | 1,330.00 | 1,330.00 | 6,171 |
| 2024-08-29 | 1,325.00 | 1,341.00 | 1,320.00 | 1,330.00 | 1,330.00 | 15,697 |
| 2024-08-28 | 1,330.00 | 1,336.60 | 1,330.00 | 1,332.50 | 1,332.50 | 13,970 |
| 2024-08-27 | 1,345.00 | 1,363.00 | 1,345.00 | 1,345.00 | 1,345.00 | 14,349 |
| 2024-08-23 | 1,345.00 | 1,349.59 | 1,330.00 | 1,342.50 | 1,342.50 | 12,966 |
| 2024-08-22 | 1,345.00 | 1,370.20 | 1,330.00 | 1,330.00 | 1,330.00 | 3,024 |
| 2024-08-21 | 1,350.00 | 1,375.00 | 1,340.00 | 1,352.50 | 1,352.50 | 6,936 |
| 2024-08-20 | 1,360.00 | 1,385.00 | 1,347.50 | 1,347.50 | 1,347.50 | 3,694 |
| 2024-08-19 | 1,350.00 | 1,385.00 | 1,350.00 | 1,365.00 | 1,365.00 | 3,531 |
| 2024-08-16 | 1,380.00 | 1,380.00 | 1,358.00 | 1,360.00 | 1,360.00 | 5,370 |
| 2024-08-15 | 1,350.00 | 1,374.38 | 1,348.34 | 1,362.50 | 1,362.50 | 10,057 |
| 2024-08-14 | 1,355.00 | 1,375.20 | 1,345.00 | 1,350.00 | 1,350.00 | 5,261 |
| 2024-08-13 | 1,350.00 | 1,369.80 | 1,330.00 | 1,340.00 | 1,340.00 | 10,250 |
| 2024-08-12 | 1,345.00 | 1,381.29 | 1,340.00 | 1,350.00 | 1,350.00 | 13,436 |
| 2024-08-09 | 1,345.00 | 1,367.47 | 1,336.00 | 1,340.00 | 1,340.00 | 44,609 |
| 2024-08-08 | 1,330.00 | 1,370.00 | 1,320.00 | 1,350.00 | 1,350.00 | 11,745 |
| 2024-08-07 | 1,350.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | 17,353 |
| 2024-08-06 | 1,335.00 | 1,370.00 | 1,320.00 | 1,342.50 | 1,342.50 | 13,017 |
| 2024-08-05 | 1,325.00 | 1,360.00 | 1,315.50 | 1,322.50 | 1,322.50 | 14,065 |
| 2024-08-02 | 1,395.00 | 1,422.97 | 1,359.90 | 1,362.50 | 1,362.50 | 14,137 |
| 2024-08-01 | 1,400.00 | 1,425.00 | 1,399.80 | 1,420.00 | 1,420.00 | 51,330 |
| 2024-07-31 | 1,410.00 | 1,420.00 | 1,399.40 | 1,405.00 | 1,405.00 | 25,090 |
| 2024-07-30 | 1,410.00 | 1,416.50 | 1,395.00 | 1,400.00 | 1,400.00 | 40,157 |
| 2024-07-29 | 1,390.00 | 1,423.18 | 1,365.00 | 1,395.00 | 1,395.00 | 33,886 |
| 2024-07-26 | 1,340.00 | 1,390.00 | 1,319.71 | 1,390.00 | 1,390.00 | 28,801 |
| 2024-07-25 | 1,325.00 | 1,340.00 | 1,305.00 | 1,340.00 | 1,340.00 | 7,974 |
| 2024-07-24 | 1,325.00 | 1,340.78 | 1,325.00 | 1,340.00 | 1,340.00 | 17,959 |
| 2024-07-23 | 1,335.00 | 1,350.00 | 1,328.60 | 1,350.00 | 1,350.00 | 7,595 |
| 2024-07-22 | 1,325.00 | 1,350.00 | 1,312.10 | 1,325.00 | 1,325.00 | 22,175 |
| 2024-07-19 | 1,320.00 | 1,345.70 | 1,320.00 | 1,345.00 | 1,345.00 | 8,522 |
| 2024-07-18 | 1,345.00 | 1,353.49 | 1,340.00 | 1,345.00 | 1,345.00 | 14,912 |
| 2024-07-17 | 1,350.00 | 1,355.00 | 1,338.85 | 1,350.00 | 1,350.00 | 20,855 |
| 2024-07-16 | 1,320.00 | 1,350.00 | 1,300.50 | 1,350.00 | 1,350.00 | 8,824 |
| 2024-07-15 | 1,310.00 | 1,325.00 | 1,293.27 | 1,320.00 | 1,320.00 | 8,845 |
| 2024-07-12 | 1,290.00 | 1,320.00 | 1,287.40 | 1,320.00 | 1,320.00 | 23,457 |
| 2024-07-11 | 1,275.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 6,557 |
| 2024-07-10 | 1,270.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,275.00 | 9,989 |
| 2024-07-09 | 1,270.00 | 1,286.29 | 1,267.14 | 1,270.00 | 1,270.00 | 18,810 |
| 2024-07-08 | 1,280.00 | 1,280.00 | 1,264.51 | 1,280.00 | 1,280.00 | 2,339 |
| 2024-07-05 | 1,275.00 | 1,281.70 | 1,267.80 | 1,275.00 | 1,275.00 | 10,097 |
| 2024-07-04 | 1,270.00 | 1,283.13 | 1,260.60 | 1,280.00 | 1,280.00 | 55,920 |
| 2024-07-03 | 1,275.00 | 1,284.00 | 1,261.60 | 1,280.00 | 1,280.00 | 33,125 |
| 2024-07-02 | 1,270.00 | 1,290.00 | 1,258.87 | 1,280.00 | 1,280.00 | 27,082 |
| 2024-07-01 | 1,285.00 | 1,292.45 | 1,265.00 | 1,280.00 | 1,280.00 | 15,008 |
| 2024-06-28 | 1,280.00 | 1,290.00 | 1,270.82 | 1,282.50 | 1,282.50 | 10,792 |
| 2024-06-27 | 1,275.00 | 1,295.00 | 1,255.00 | 1,270.00 | 1,270.00 | 15,423 |
| 2024-06-26 | 1,275.00 | 1,295.00 | 1,275.00 | 1,285.00 | 1,285.00 | 3,880 |
| 2024-06-25 | 1,275.00 | 1,286.87 | 1,270.00 | 1,277.50 | 1,277.50 | 28,529 |
| 2024-06-24 | 1,270.00 | 1,290.00 | 1,257.41 | 1,290.00 | 1,290.00 | 5,509 |
| 2024-06-21 | 1,260.00 | 1,275.00 | 1,251.33 | 1,275.00 | 1,275.00 | 8,922 |
| 2024-06-20 | 1,265.00 | 1,267.95 | 1,253.21 | 1,267.50 | 1,267.50 | 5,622 |
| 2024-06-19 | 1,260.00 | 1,265.00 | 1,254.52 | 1,265.00 | 1,265.00 | 9,823 |
| 2024-06-18 | 1,285.00 | 1,285.00 | 1,258.50 | 1,275.00 | 1,275.00 | 3,621 |
| 2024-06-17 | 1,270.00 | 1,277.50 | 1,260.00 | 1,262.50 | 1,262.50 | 10,799 |
| 2024-06-14 | 1,260.00 | 1,274.80 | 1,255.00 | 1,255.00 | 1,255.00 | 6,964 |
| 2024-06-13 | 1,275.00 | 1,281.72 | 1,259.94 | 1,270.00 | 1,270.00 | 14,779 |
| 2024-06-12 | 1,255.00 | 1,280.00 | 1,235.00 | 1,280.00 | 1,280.00 | 17,087 |
| 2024-06-11 | 1,240.00 | 1,260.00 | 1,231.01 | 1,255.00 | 1,255.00 | 22,080 |
| 2024-06-10 | 1,255.00 | 1,270.00 | 1,240.00 | 1,250.00 | 1,250.00 | 41,633 |
| 2024-06-07 | 1,270.00 | 1,277.11 | 1,245.00 | 1,260.00 | 1,260.00 | 10,765 |
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.