Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 1,235.00 | 1,260.00 | 1,235.00 | 1,247.50 | 1,247.50 | 6,675 |
| 2022-10-05 | 1,235.00 | 1,260.00 | 1,227.50 | 1,240.00 | 1,240.00 | 20,862 |
| 2022-10-04 | 1,235.00 | 1,260.00 | 1,220.81 | 1,245.00 | 1,245.00 | 12,723 |
| 2022-10-03 | 1,200.00 | 1,220.00 | 1,200.00 | 1,220.00 | 1,220.00 | 19,204 |
| 2022-09-30 | 1,205.00 | 1,250.00 | 1,193.00 | 1,210.00 | 1,210.00 | 13,101 |
| 2022-09-29 | 1,160.00 | 1,201.85 | 1,160.00 | 1,187.50 | 1,187.50 | 75,223 |
| 2022-09-28 | 1,180.00 | 1,200.00 | 1,160.00 | 1,200.00 | 1,200.00 | 28,277 |
| 2022-09-27 | 1,175.00 | 1,210.55 | 1,175.00 | 1,195.00 | 1,195.00 | 9,472 |
| 2022-09-26 | 1,190.00 | 1,205.00 | 1,170.00 | 1,197.50 | 1,197.50 | 42,488 |
| 2022-09-23 | 1,195.00 | 1,217.50 | 1,175.00 | 1,182.50 | 1,182.50 | 42,339 |
| 2022-09-22 | 1,230.00 | 1,230.00 | 1,190.00 | 1,190.00 | 1,190.00 | 14,436 |
| 2022-09-21 | 1,245.00 | 1,245.00 | 1,225.00 | 1,225.00 | 1,225.00 | 40,581 |
| 2022-09-20 | 1,245.00 | 1,251.67 | 1,235.00 | 1,240.00 | 1,240.00 | 4,450 |
| 2022-09-16 | 1,245.00 | 1,250.56 | 1,240.00 | 1,240.00 | 1,240.00 | 2,971 |
| 2022-09-15 | 1,205.00 | 1,270.00 | 1,205.00 | 1,270.00 | 1,270.00 | 17,179 |
| 2022-09-14 | 1,204.20 | 1,228.75 | 1,204.20 | 1,227.50 | 1,227.50 | 78,313 |
| 2022-09-13 | 1,285.00 | 1,298.00 | 1,230.00 | 1,230.00 | 1,230.00 | 28,682 |
| 2022-09-12 | 1,295.00 | 1,300.00 | 1,265.60 | 1,300.00 | 1,300.00 | 6,313 |
| 2022-09-09 | 1,275.00 | 1,285.00 | 1,253.00 | 1,285.00 | 1,285.00 | 9,068 |
| 2022-09-08 | 1,280.00 | 1,280.00 | 1,230.00 | 1,280.00 | 1,280.00 | 18,860 |
| 2022-09-07 | 1,230.00 | 1,241.65 | 1,215.00 | 1,237.50 | 1,237.50 | 8,340 |
| 2022-09-06 | 1,225.00 | 1,245.00 | 1,220.00 | 1,235.00 | 1,235.00 | 2,611 |
| 2022-09-05 | 1,225.00 | 1,245.00 | 1,225.00 | 1,242.50 | 1,242.50 | 4,810 |
| 2022-09-02 | 1,240.25 | 1,262.50 | 1,240.25 | 1,262.50 | 1,262.50 | 26,151 |
| 2022-09-01 | 1,250.00 | 1,254.00 | 1,237.25 | 1,242.50 | 1,242.50 | 17,003 |
| 2022-08-31 | 1,265.00 | 1,271.00 | 1,255.00 | 1,265.00 | 1,265.00 | 17,874 |
| 2022-08-30 | 1,280.00 | 1,310.00 | 1,271.00 | 1,275.00 | 1,275.00 | 8,106 |
| 2022-08-26 | 1,280.00 | 1,310.03 | 1,275.45 | 1,295.00 | 1,295.00 | 22,775 |
| 2022-08-25 | 1,310.00 | 1,310.00 | 1,284.95 | 1,310.00 | 1,310.00 | 22,385 |
| 2022-08-24 | 1,285.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 113,003 |
| 2022-08-23 | 1,295.00 | 1,298.00 | 1,275.50 | 1,295.00 | 1,295.00 | 37,682 |
| 2022-08-22 | 1,300.00 | 1,324.00 | 1,291.68 | 1,305.00 | 1,305.00 | 24,442 |
| 2022-08-19 | 1,315.00 | 1,317.40 | 1,310.00 | 1,312.50 | 1,312.50 | 2,907 |
| 2022-08-18 | 1,311.20 | 1,319.38 | 1,307.44 | 1,315.00 | 1,315.00 | 8,286 |
| 2022-08-17 | 1,325.00 | 1,333.75 | 1,313.94 | 1,317.50 | 1,317.50 | 10,755 |
| 2022-08-16 | 1,325.00 | 1,335.00 | 1,310.00 | 1,327.50 | 1,327.50 | 62,810 |
| 2022-08-15 | 1,295.00 | 1,320.00 | 1,287.20 | 1,297.50 | 1,297.50 | 12,839 |
| 2022-08-12 | 1,275.00 | 1,290.00 | 1,252.32 | 1,265.00 | 1,265.00 | 13,062 |
| 2022-08-11 | 1,270.00 | 1,300.00 | 1,264.60 | 1,300.00 | 1,300.00 | 5,084 |
| 2022-08-10 | 1,255.00 | 1,275.00 | 1,250.00 | 1,265.00 | 1,265.00 | 10,084 |
| 2022-08-09 | 1,245.00 | 1,272.90 | 1,245.00 | 1,262.50 | 1,262.50 | 5,748 |
| 2022-08-08 | 1,270.00 | 1,270.00 | 1,255.00 | 1,265.00 | 1,265.00 | 5,119 |
| 2022-08-05 | 1,250.00 | 1,262.69 | 1,224.32 | 1,242.50 | 1,242.50 | 7,299 |
| 2022-08-04 | 1,225.00 | 1,243.80 | 1,225.00 | 1,240.00 | 1,240.00 | 3,083 |
| 2022-08-03 | 1,225.00 | 1,230.00 | 1,221.25 | 1,230.00 | 1,230.00 | 2,269 |
| 2022-08-02 | 1,219.51 | 1,223.00 | 1,202.25 | 1,220.00 | 1,220.00 | 17,498 |
| 2022-08-01 | 1,200.00 | 1,225.00 | 1,200.00 | 1,212.50 | 1,212.50 | 5,953 |
| 2022-07-29 | 1,210.00 | 1,215.00 | 1,203.13 | 1,210.00 | 1,210.00 | 9,415 |
| 2022-07-28 | 1,195.00 | 1,214.09 | 1,185.50 | 1,202.50 | 1,202.50 | 9,496 |
| 2022-07-27 | 1,188.50 | 1,188.50 | 1,180.00 | 1,187.50 | 1,187.50 | 16,660 |
| 2022-07-26 | 1,180.00 | 1,188.50 | 1,175.03 | 1,180.00 | 1,180.00 | 10,996 |
| 2022-07-25 | 1,170.00 | 1,191.00 | 1,170.00 | 1,187.50 | 1,187.50 | 10,778 |
| 2022-07-22 | 1,195.00 | 1,200.00 | 1,161.00 | 1,170.00 | 1,170.00 | 15,050 |
| 2022-07-21 | 1,180.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | 7,256 |
| 2022-07-20 | 1,177.94 | 1,178.74 | 1,151.26 | 1,170.00 | 1,170.00 | 2,955 |
| 2022-07-19 | 1,155.00 | 1,181.00 | 1,155.00 | 1,157.50 | 1,157.50 | 2,779 |
| 2022-07-18 | 1,181.33 | 1,195.00 | 1,155.50 | 1,175.00 | 1,175.00 | 19,639 |
| 2022-07-15 | 1,165.00 | 1,170.00 | 1,138.90 | 1,170.00 | 1,170.00 | 2,602 |
| 2022-07-14 | 1,159.51 | 1,159.59 | 1,135.00 | 1,150.00 | 1,150.00 | 6,349 |
| 2022-07-13 | 1,150.00 | 1,169.00 | 1,140.00 | 1,152.50 | 1,152.50 | 2,407 |
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.