Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 1,150.00 | 1,215.00 | 1,150.00 | 1,180.00 | 1,180.00 | 13,442 |
| 2023-06-23 | 1,170.00 | 1,215.00 | 1,170.00 | 1,175.00 | 1,175.00 | 14,369 |
| 2023-06-22 | 1,185.00 | 1,195.00 | 1,180.60 | 1,195.00 | 1,195.00 | 3,969 |
| 2023-06-21 | 1,190.00 | 1,200.00 | 1,175.00 | 1,175.00 | 1,175.00 | 10,175 |
| 2023-06-20 | 1,195.00 | 1,206.25 | 1,190.00 | 1,200.00 | 1,200.00 | 1,595 |
| 2023-06-19 | 1,190.00 | 1,230.00 | 1,185.55 | 1,217.50 | 1,217.50 | 67,133 |
| 2023-06-16 | 1,195.00 | 1,207.60 | 1,190.00 | 1,190.00 | 1,190.00 | 63,747 |
| 2023-06-15 | 1,205.00 | 1,217.59 | 1,190.00 | 1,200.00 | 1,200.00 | 3,332 |
| 2023-06-14 | 1,225.00 | 1,236.04 | 1,175.00 | 1,175.00 | 1,175.00 | 59,201 |
| 2023-06-13 | 1,215.00 | 1,239.00 | 1,215.00 | 1,235.00 | 1,235.00 | 23,460 |
| 2023-06-12 | 1,230.00 | 1,230.00 | 1,216.28 | 1,230.00 | 1,230.00 | 7,109 |
| 2023-06-09 | 1,235.00 | 1,235.00 | 1,205.00 | 1,235.00 | 1,235.00 | 1,365 |
| 2023-06-08 | 1,229.00 | 1,229.00 | 1,208.20 | 1,222.50 | 1,222.50 | 10,535 |
| 2023-06-07 | 1,235.00 | 1,235.00 | 1,208.00 | 1,235.00 | 1,235.00 | 6,015 |
| 2023-06-06 | 1,190.00 | 1,230.00 | 1,185.00 | 1,210.00 | 1,210.00 | 8,255 |
| 2023-06-05 | 1,215.00 | 1,219.20 | 1,195.00 | 1,207.50 | 1,207.50 | 17,405 |
| 2023-06-02 | 1,195.00 | 1,215.00 | 1,165.10 | 1,205.00 | 1,205.00 | 14,617 |
| 2023-06-01 | 1,182.85 | 1,182.85 | 1,176.72 | 1,182.50 | 1,182.50 | 1,172 |
| 2023-05-31 | 1,175.00 | 1,190.00 | 1,165.00 | 1,170.00 | 1,170.00 | 33,227 |
| 2023-05-30 | 1,180.00 | 1,210.00 | 1,165.00 | 1,185.00 | 1,185.00 | 22,009 |
| 2023-05-26 | 1,175.00 | 1,185.16 | 1,175.00 | 1,175.00 | 1,175.00 | 7,640 |
| 2023-05-25 | 1,194.00 | 1,194.00 | 1,174.45 | 1,187.50 | 1,187.50 | 2,283 |
| 2023-05-24 | 1,180.00 | 1,190.00 | 1,175.53 | 1,180.00 | 1,180.00 | 6,588 |
| 2023-05-23 | 1,200.00 | 1,210.00 | 1,184.20 | 1,210.00 | 1,210.00 | 8,527 |
| 2023-05-22 | 1,173.00 | 1,209.40 | 1,170.00 | 1,205.00 | 1,205.00 | 6,371 |
| 2023-05-19 | 1,195.00 | 1,215.00 | 1,176.44 | 1,215.00 | 1,215.00 | 2,757 |
| 2023-05-18 | 1,189.80 | 1,204.44 | 1,187.00 | 1,202.50 | 1,202.50 | 3,505 |
| 2023-05-17 | 1,202.85 | 1,202.85 | 1,189.00 | 1,197.50 | 1,197.50 | 1,710 |
| 2023-05-16 | 1,175.00 | 1,202.85 | 1,175.00 | 1,175.00 | 1,175.00 | 6,639 |
| 2023-05-15 | 1,203.30 | 1,203.49 | 1,177.04 | 1,192.50 | 1,192.50 | 3,562 |
| 2023-05-12 | 1,200.00 | 1,203.50 | 1,162.50 | 1,190.00 | 1,190.00 | 11,957 |
| 2023-05-11 | 1,195.00 | 1,195.00 | 1,161.20 | 1,187.50 | 1,187.50 | 8,638 |
| 2023-05-10 | 1,195.00 | 1,205.00 | 1,165.00 | 1,195.00 | 1,195.00 | 10,497 |
| 2023-05-09 | 1,215.00 | 1,215.00 | 1,167.00 | 1,215.00 | 1,215.00 | 10,030 |
| 2023-05-05 | 1,187.50 | 1,187.50 | 1,167.25 | 1,187.50 | 1,187.50 | 2,077 |
| 2023-05-04 | 1,170.00 | 1,189.00 | 1,170.00 | 1,180.00 | 1,180.00 | 4,091 |
| 2023-05-03 | 1,172.20 | 1,190.00 | 1,172.20 | 1,190.00 | 1,190.00 | 3,027 |
| 2023-05-02 | 1,160.00 | 1,201.00 | 1,160.00 | 1,182.50 | 1,182.50 | 18,726 |
| 2023-04-28 | 1,180.00 | 1,203.70 | 1,175.00 | 1,187.50 | 1,187.50 | 8,801 |
| 2023-04-27 | 1,175.00 | 1,209.00 | 1,173.00 | 1,182.50 | 1,182.50 | 18,003 |
| 2023-04-26 | 1,170.00 | 1,190.29 | 1,170.00 | 1,185.00 | 1,185.00 | 1,697 |
| 2023-04-25 | 1,190.00 | 1,200.00 | 1,170.00 | 1,192.50 | 1,192.50 | 15,262 |
| 2023-04-24 | 1,160.00 | 1,200.00 | 1,159.22 | 1,190.00 | 1,190.00 | 18,443 |
| 2023-04-21 | 1,200.00 | 1,209.00 | 1,190.00 | 1,190.00 | 1,190.00 | 14,816 |
| 2023-04-20 | 1,185.00 | 1,206.50 | 1,176.60 | 1,197.50 | 1,197.50 | 8,296 |
| 2023-04-19 | 1,205.80 | 1,206.50 | 1,181.30 | 1,195.00 | 1,195.00 | 1,843 |
| 2023-04-18 | 1,185.00 | 1,208.20 | 1,160.00 | 1,185.00 | 1,185.00 | 7,469 |
| 2023-04-17 | 1,200.00 | 1,215.00 | 1,160.00 | 1,187.50 | 1,187.50 | 10,907 |
| 2023-04-14 | 1,195.00 | 1,200.00 | 1,161.75 | 1,177.50 | 1,177.50 | 11,772 |
| 2023-04-13 | 1,170.00 | 1,200.00 | 1,170.00 | 1,200.00 | 1,200.00 | 20,858 |
| 2023-04-12 | 1,185.00 | 1,195.00 | 1,165.50 | 1,185.00 | 1,185.00 | 5,081 |
| 2023-04-11 | 1,165.00 | 1,190.00 | 1,160.00 | 1,187.50 | 1,187.50 | 28,040 |
| 2023-04-06 | 1,165.00 | 1,190.00 | 1,165.00 | 1,177.50 | 1,177.50 | 8,792 |
| 2023-04-05 | 1,180.00 | 1,195.00 | 1,163.38 | 1,182.50 | 1,182.50 | 17,386 |
| 2023-04-04 | 1,180.00 | 1,200.00 | 1,165.00 | 1,182.50 | 1,182.50 | 35,117 |
| 2023-04-03 | 1,190.00 | 1,210.00 | 1,170.40 | 1,190.00 | 1,190.00 | 23,178 |
| 2023-03-31 | 1,190.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 12,977 |
| 2023-03-30 | 1,180.00 | 1,194.40 | 1,170.60 | 1,182.50 | 1,182.50 | 13,476 |
| 2023-03-29 | 1,185.00 | 1,186.60 | 1,160.00 | 1,185.00 | 1,185.00 | 13,405 |
| 2023-03-28 | 1,165.00 | 1,189.50 | 1,164.42 | 1,170.00 | 1,170.00 | 2,083 |
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.