Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 1,160.00 | 1,204.00 | 1,160.00 | 1,160.00 | 1,160.00 | 11,808 |
| 2023-03-24 | 1,185.00 | 1,208.75 | 1,161.25 | 1,170.00 | 1,170.00 | 22,166 |
| 2023-03-23 | 1,185.00 | 1,191.75 | 1,180.00 | 1,187.50 | 1,187.50 | 6,371 |
| 2023-03-22 | 1,185.00 | 1,225.00 | 1,175.00 | 1,205.00 | 1,205.00 | 12,179 |
| 2023-03-21 | 1,205.00 | 1,214.74 | 1,169.40 | 1,205.00 | 1,205.00 | 17,479 |
| 2023-03-20 | 1,161.00 | 1,187.11 | 1,159.93 | 1,182.50 | 1,182.50 | 2,772 |
| 2023-03-17 | 1,190.00 | 1,222.50 | 1,175.00 | 1,175.00 | 1,175.00 | 16,583 |
| 2023-03-16 | 1,180.00 | 1,210.00 | 1,174.50 | 1,197.50 | 1,197.50 | 23,452 |
| 2023-03-15 | 1,190.00 | 1,216.25 | 1,181.24 | 1,185.00 | 1,185.00 | 16,082 |
| 2023-03-14 | 1,190.00 | 1,220.71 | 1,179.10 | 1,210.00 | 1,210.00 | 12,140 |
| 2023-03-13 | 1,205.00 | 1,229.27 | 1,175.47 | 1,180.00 | 1,180.00 | 13,185 |
| 2023-03-10 | 1,215.00 | 1,251.39 | 1,202.51 | 1,210.00 | 1,210.00 | 16,042 |
| 2023-03-09 | 1,230.00 | 1,276.25 | 1,230.00 | 1,262.50 | 1,262.50 | 13,023 |
| 2023-03-08 | 1,249.85 | 1,272.96 | 1,249.85 | 1,265.00 | 1,265.00 | 8,693 |
| 2023-03-07 | 1,249.50 | 1,271.99 | 1,249.50 | 1,267.50 | 1,267.50 | 11,675 |
| 2023-03-06 | 1,249.50 | 1,277.19 | 1,249.50 | 1,272.50 | 1,272.50 | 17,551 |
| 2023-03-03 | 1,265.00 | 1,285.00 | 1,237.50 | 1,285.00 | 1,285.00 | 25,751 |
| 2023-03-02 | 1,230.00 | 1,264.15 | 1,230.00 | 1,255.00 | 1,255.00 | 4,995 |
| 2023-03-01 | 1,235.00 | 1,277.00 | 1,230.00 | 1,252.50 | 1,252.50 | 9,681 |
| 2023-02-28 | 1,255.00 | 1,270.20 | 1,249.57 | 1,257.50 | 1,257.50 | 12,185 |
| 2023-02-27 | 1,255.00 | 1,267.99 | 1,236.75 | 1,262.50 | 1,262.50 | 11,458 |
| 2023-02-24 | 1,245.00 | 1,275.00 | 1,243.40 | 1,270.00 | 1,270.00 | 4,697 |
| 2023-02-23 | 1,255.00 | 1,262.50 | 1,232.00 | 1,262.50 | 1,262.50 | 17,370 |
| 2023-02-22 | 1,240.00 | 1,270.00 | 1,240.00 | 1,252.50 | 1,252.50 | 8,200 |
| 2023-02-21 | 1,265.00 | 1,291.55 | 1,245.00 | 1,245.00 | 1,245.00 | 10,367 |
| 2023-02-20 | 1,270.50 | 1,290.00 | 1,265.00 | 1,290.00 | 1,290.00 | 2,742 |
| 2023-02-17 | 1,270.00 | 1,290.00 | 1,270.00 | 1,275.00 | 1,275.00 | 3,994 |
| 2023-02-16 | 1,290.00 | 1,290.00 | 1,269.40 | 1,277.50 | 1,277.50 | 12,685 |
| 2023-02-15 | 1,265.00 | 1,295.00 | 1,263.91 | 1,295.00 | 1,295.00 | 5,827 |
| 2023-02-14 | 1,284.60 | 1,300.00 | 1,270.00 | 1,270.00 | 1,270.00 | 6,126 |
| 2023-02-13 | 1,285.00 | 1,295.00 | 1,276.50 | 1,282.50 | 1,282.50 | 10,760 |
| 2023-02-10 | 1,270.00 | 1,296.50 | 1,262.50 | 1,272.50 | 1,272.50 | 16,178 |
| 2023-02-09 | 1,290.00 | 1,310.00 | 1,285.00 | 1,285.00 | 1,285.00 | 5,083 |
| 2023-02-08 | 1,284.85 | 1,314.50 | 1,270.00 | 1,295.00 | 1,295.00 | 8,704 |
| 2023-02-07 | 1,275.00 | 1,308.00 | 1,275.00 | 1,287.50 | 1,287.50 | 6,162 |
| 2023-02-06 | 1,271.35 | 1,321.44 | 1,271.35 | 1,287.50 | 1,287.50 | 9,564 |
| 2023-02-03 | 1,290.00 | 1,295.00 | 1,256.05 | 1,295.00 | 1,295.00 | 7,493 |
| 2023-02-02 | 1,240.00 | 1,279.99 | 1,225.00 | 1,277.50 | 1,277.50 | 12,865 |
| 2023-02-01 | 1,245.00 | 1,245.00 | 1,217.50 | 1,245.00 | 1,245.00 | 2,688 |
| 2023-01-31 | 1,240.00 | 1,240.00 | 1,215.00 | 1,225.00 | 1,225.00 | 2,122 |
| 2023-01-30 | 1,230.00 | 1,245.00 | 1,215.30 | 1,245.00 | 1,245.00 | 24,696 |
| 2023-01-27 | 1,220.00 | 1,240.00 | 1,216.00 | 1,230.00 | 1,230.00 | 10,200 |
| 2023-01-26 | 1,225.00 | 1,245.00 | 1,221.00 | 1,245.00 | 1,245.00 | 8,459 |
| 2023-01-25 | 1,227.50 | 1,238.00 | 1,217.70 | 1,227.50 | 1,227.50 | 5,567 |
| 2023-01-24 | 1,215.00 | 1,240.00 | 1,187.50 | 1,230.00 | 1,230.00 | 25,846 |
| 2023-01-23 | 1,225.00 | 1,225.00 | 1,188.10 | 1,210.00 | 1,210.00 | 5,775 |
| 2023-01-20 | 1,210.00 | 1,217.94 | 1,187.04 | 1,210.00 | 1,210.00 | 3,142 |
| 2023-01-19 | 1,205.00 | 1,212.30 | 1,187.50 | 1,187.50 | 1,187.50 | 8,293 |
| 2023-01-18 | 1,215.00 | 1,245.00 | 1,210.30 | 1,220.00 | 1,220.00 | 20,104 |
| 2023-01-17 | 1,225.00 | 1,246.40 | 1,205.00 | 1,205.00 | 1,205.00 | 18,673 |
| 2023-01-16 | 1,246.40 | 1,250.00 | 1,220.95 | 1,232.50 | 1,232.50 | 5,045 |
| 2023-01-13 | 1,233.00 | 1,245.00 | 1,220.95 | 1,237.50 | 1,237.50 | 2,169 |
| 2023-01-12 | 1,220.00 | 1,240.00 | 1,210.60 | 1,235.00 | 1,235.00 | 9,981 |
| 2023-01-11 | 1,235.00 | 1,235.00 | 1,201.80 | 1,232.50 | 1,232.50 | 4,718 |
| 2023-01-10 | 1,205.00 | 1,225.00 | 1,197.04 | 1,220.00 | 1,220.00 | 9,713 |
| 2023-01-09 | 1,244.51 | 1,244.51 | 1,206.50 | 1,222.50 | 1,222.50 | 9,219 |
| 2023-01-06 | 1,220.00 | 1,245.00 | 1,202.65 | 1,245.00 | 1,245.00 | 12,415 |
| 2023-01-05 | 1,220.00 | 1,222.50 | 1,195.90 | 1,222.50 | 1,222.50 | 8,074 |
| 2023-01-04 | 1,215.00 | 1,220.00 | 1,180.64 | 1,220.00 | 1,220.00 | 11,337 |
| 2023-01-03 | 1,210.00 | 1,213.50 | 1,191.60 | 1,210.00 | 1,210.00 | 13,473 |
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.