Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 1,180.00 | 1,189.99 | 1,170.00 | 1,170.00 | 1,170.00 | 4,543 |
| 2023-09-18 | 1,185.00 | 1,200.00 | 1,185.00 | 1,190.00 | 1,190.00 | 21,684 |
| 2023-09-15 | 1,175.00 | 1,199.65 | 1,175.00 | 1,175.00 | 1,175.00 | 5,844 |
| 2023-09-14 | 1,190.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 10,837 |
| 2023-09-13 | 1,180.00 | 1,185.00 | 1,166.00 | 1,177.50 | 1,177.50 | 2,922 |
| 2023-09-12 | 1,175.00 | 1,182.50 | 1,170.00 | 1,180.00 | 1,180.00 | 24,023 |
| 2023-09-11 | 1,170.00 | 1,185.00 | 1,164.00 | 1,172.50 | 1,172.50 | 16,876 |
| 2023-09-08 | 1,175.00 | 1,180.00 | 1,157.00 | 1,167.50 | 1,167.50 | 14,013 |
| 2023-09-07 | 1,160.00 | 1,178.74 | 1,155.00 | 1,170.00 | 1,170.00 | 14,624 |
| 2023-09-06 | 1,160.00 | 1,172.50 | 1,155.00 | 1,172.50 | 1,172.50 | 25,377 |
| 2023-09-05 | 1,155.00 | 1,175.00 | 1,138.05 | 1,157.50 | 1,157.50 | 14,465 |
| 2023-09-04 | 1,142.80 | 1,180.00 | 1,142.80 | 1,155.00 | 1,155.00 | 9,552 |
| 2023-09-01 | 1,160.00 | 1,172.50 | 1,146.00 | 1,172.50 | 1,172.50 | 4,885 |
| 2023-08-31 | 1,155.00 | 1,175.00 | 1,141.00 | 1,162.50 | 1,162.50 | 3,838 |
| 2023-08-30 | 1,160.00 | 1,160.00 | 1,145.30 | 1,150.00 | 1,150.00 | 28,046 |
| 2023-08-29 | 1,150.00 | 1,167.50 | 1,144.38 | 1,167.50 | 1,167.50 | 11,026 |
| 2023-08-25 | 1,151.50 | 1,154.97 | 1,135.80 | 1,137.50 | 1,137.50 | 1,723 |
| 2023-08-24 | 1,165.00 | 1,169.60 | 1,130.00 | 1,147.50 | 1,147.50 | 8,095 |
| 2023-08-23 | 1,145.00 | 1,152.50 | 1,129.10 | 1,152.50 | 1,152.50 | 8,392 |
| 2023-08-22 | 1,142.00 | 1,145.00 | 1,128.50 | 1,145.00 | 1,145.00 | 6,427 |
| 2023-08-21 | 1,130.00 | 1,138.27 | 1,121.00 | 1,130.00 | 1,130.00 | 5,066 |
| 2023-08-18 | 1,145.00 | 1,158.99 | 1,115.00 | 1,130.00 | 1,130.00 | 9,099 |
| 2023-08-17 | 1,158.00 | 1,159.80 | 1,149.00 | 1,150.00 | 1,150.00 | 6,126 |
| 2023-08-16 | 1,140.00 | 1,175.00 | 1,140.00 | 1,160.00 | 1,160.00 | 9,286 |
| 2023-08-15 | 1,150.00 | 1,175.00 | 1,145.00 | 1,145.00 | 1,145.00 | 11,948 |
| 2023-08-14 | 1,180.00 | 1,180.00 | 1,160.00 | 1,172.50 | 1,172.50 | 4,032 |
| 2023-08-11 | 1,170.00 | 1,175.00 | 1,160.00 | 1,175.00 | 1,175.00 | 5,207 |
| 2023-08-10 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 1,172.50 | 6,274 |
| 2023-08-09 | 1,182.47 | 1,205.00 | 1,180.67 | 1,190.00 | 1,190.00 | 3,314 |
| 2023-08-08 | 1,190.00 | 1,199.65 | 1,175.85 | 1,177.50 | 1,177.50 | 7,198 |
| 2023-08-07 | 1,185.00 | 1,200.00 | 1,171.00 | 1,182.50 | 1,182.50 | 9,750 |
| 2023-08-04 | 1,210.00 | 1,210.00 | 1,175.50 | 1,210.00 | 1,210.00 | 13,017 |
| 2023-08-03 | 1,195.00 | 1,196.25 | 1,162.85 | 1,192.50 | 1,192.50 | 18,453 |
| 2023-08-02 | 1,190.00 | 1,196.25 | 1,156.00 | 1,187.50 | 1,187.50 | 8,051 |
| 2023-08-01 | 1,200.00 | 1,200.00 | 1,175.00 | 1,195.00 | 1,195.00 | 1,699 |
| 2023-07-31 | 1,190.00 | 1,195.00 | 1,167.40 | 1,190.00 | 1,190.00 | 4,659 |
| 2023-07-28 | 1,200.00 | 1,200.00 | 1,192.59 | 1,200.00 | 1,200.00 | 1,845 |
| 2023-07-27 | 1,181.23 | 1,197.50 | 1,160.00 | 1,197.50 | 1,197.50 | 2,568 |
| 2023-07-26 | 1,180.00 | 1,188.00 | 1,160.00 | 1,185.00 | 1,185.00 | 2,053 |
| 2023-07-25 | 1,185.00 | 1,196.25 | 1,163.30 | 1,190.00 | 1,190.00 | 5,684 |
| 2023-07-24 | 1,187.00 | 1,195.00 | 1,159.34 | 1,185.00 | 1,185.00 | 4,616 |
| 2023-07-21 | 1,189.40 | 1,191.80 | 1,179.15 | 1,187.50 | 1,187.50 | 3,210 |
| 2023-07-20 | 1,165.00 | 1,196.12 | 1,165.00 | 1,190.00 | 1,190.00 | 49,842 |
| 2023-07-19 | 1,195.00 | 1,211.80 | 1,179.15 | 1,195.00 | 1,195.00 | 7,614 |
| 2023-07-18 | 1,165.00 | 1,200.00 | 1,161.51 | 1,180.00 | 1,180.00 | 25,809 |
| 2023-07-17 | 1,160.00 | 1,180.00 | 1,145.00 | 1,145.00 | 1,145.00 | 73,520 |
| 2023-07-14 | 1,200.00 | 1,210.40 | 1,170.00 | 1,190.00 | 1,190.00 | 22,669 |
| 2023-07-13 | 1,173.64 | 1,209.00 | 1,173.61 | 1,185.00 | 1,185.00 | 3,257 |
| 2023-07-12 | 1,185.00 | 1,193.50 | 1,156.50 | 1,192.50 | 1,192.50 | 9,549 |
| 2023-07-11 | 1,180.00 | 1,182.50 | 1,150.00 | 1,182.50 | 1,182.50 | 5,251 |
| 2023-07-10 | 1,170.00 | 1,185.00 | 1,153.13 | 1,177.50 | 1,177.50 | 7,540 |
| 2023-07-07 | 1,170.00 | 1,180.00 | 1,152.36 | 1,177.50 | 1,177.50 | 7,849 |
| 2023-07-06 | 1,175.00 | 1,204.60 | 1,170.00 | 1,170.00 | 1,170.00 | 11,095 |
| 2023-07-05 | 1,220.00 | 1,220.00 | 1,186.51 | 1,220.00 | 1,220.00 | 1,646 |
| 2023-07-04 | 1,207.36 | 1,208.25 | 1,200.75 | 1,207.50 | 1,207.50 | 5,066 |
| 2023-07-03 | 1,210.00 | 1,215.00 | 1,200.00 | 1,200.00 | 1,200.00 | 11,693 |
| 2023-06-30 | 1,180.00 | 1,220.00 | 1,180.00 | 1,220.00 | 1,220.00 | 7,002 |
| 2023-06-29 | 1,205.00 | 1,215.00 | 1,185.48 | 1,200.00 | 1,200.00 | 30,301 |
| 2023-06-28 | 1,180.00 | 1,193.36 | 1,180.00 | 1,190.00 | 1,190.00 | 6,865 |
| 2023-06-27 | 1,180.00 | 1,198.55 | 1,170.00 | 1,170.00 | 1,170.00 | 10,653 |
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.