Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,610.00 | 1,625.00 | 1,585.00 | 1,597.50 | 1,597.50 | 3,497 |
| 2026-07-22 | 1,580.00 | 1,635.00 | 1,580.00 | 1,615.00 | 1,615.00 | 14,760 |
| 2026-07-21 | 1,620.00 | 1,627.09 | 1,599.60 | 1,610.00 | 1,610.00 | 2,544 |
| 2026-07-20 | 1,615.00 | 1,640.00 | 1,595.00 | 1,595.00 | 1,595.00 | 3,579 |
| 2026-07-17 | 1,600.00 | 1,650.00 | 1,590.60 | 1,630.00 | 1,630.00 | 15,878 |
| 2026-07-16 | 1,630.00 | 1,650.00 | 1,590.00 | 1,620.00 | 1,620.00 | 1,176 |
| 2026-07-15 | 1,620.00 | 1,650.00 | 1,605.00 | 1,630.00 | 1,630.00 | 8,569 |
| 2026-07-14 | 1,650.00 | 1,650.00 | 1,595.55 | 1,622.50 | 1,622.50 | 3,784 |
| 2026-07-13 | 1,635.00 | 1,645.00 | 1,595.00 | 1,617.50 | 1,617.50 | 8,382 |
| 2026-07-10 | 1,650.00 | 1,650.00 | 1,590.00 | 1,650.00 | 1,650.00 | 292 |
| 2026-07-09 | 1,595.00 | 1,650.00 | 1,595.00 | 1,650.00 | 1,650.00 | 6,186 |
| 2026-07-08 | 1,605.00 | 1,665.00 | 1,590.00 | 1,665.00 | 1,665.00 | 2,126 |
| 2026-07-07 | 1,600.00 | 1,625.00 | 1,600.00 | 1,607.50 | 1,607.50 | 4,872 |
| 2026-07-06 | 1,600.00 | 1,625.45 | 1,595.00 | 1,600.00 | 1,600.00 | 14,105 |
| 2026-07-03 | 1,595.00 | 1,629.15 | 1,595.00 | 1,605.00 | 1,605.00 | 2,126 |
| 2026-07-02 | 1,600.00 | 1,635.00 | 1,585.00 | 1,602.50 | 1,602.50 | 34,629 |
| 2026-07-01 | 1,610.00 | 1,640.00 | 1,596.25 | 1,630.00 | 1,630.00 | 12,562 |
| 2026-06-30 | 1,595.00 | 1,620.00 | 1,588.87 | 1,620.00 | 1,620.00 | 15,733 |
| 2026-06-29 | 1,600.00 | 1,610.00 | 1,570.00 | 1,610.00 | 1,610.00 | 6,486 |
| 2026-06-26 | 1,575.00 | 1,610.00 | 1,530.00 | 1,610.00 | 1,610.00 | 9,150 |
| 2026-06-25 | 1,555.00 | 1,590.00 | 1,536.75 | 1,590.00 | 1,590.00 | 7,787 |
| 2026-06-24 | 1,545.00 | 1,575.00 | 1,530.00 | 1,575.00 | 1,575.00 | 25,937 |
| 2026-06-23 | 1,515.00 | 1,560.00 | 1,507.00 | 1,560.00 | 1,560.00 | 11,697 |
| 2026-06-22 | 1,540.00 | 1,545.00 | 1,521.00 | 1,525.00 | 1,525.00 | 5,801 |
| 2026-06-19 | 1,500.00 | 1,580.00 | 1,500.00 | 1,580.00 | 1,580.00 | 38,944 |
| 2026-06-18 | 1,520.00 | 1,545.00 | 1,500.00 | 1,535.00 | 1,535.00 | 11,489 |
| 2026-06-17 | 1,540.00 | 1,540.00 | 1,489.85 | 1,540.00 | 1,540.00 | 16,540 |
| 2026-06-16 | 1,500.00 | 1,520.00 | 1,475.00 | 1,505.00 | 1,505.00 | 2,866 |
| 2026-06-15 | 1,510.00 | 1,520.00 | 1,489.44 | 1,515.00 | 1,515.00 | 5,979 |
| 2026-06-12 | 1,480.00 | 1,500.00 | 1,475.00 | 1,495.00 | 1,495.00 | 127,221 |
| 2026-06-11 | 1,475.00 | 1,495.00 | 1,460.00 | 1,477.50 | 1,477.50 | 5,934 |
| 2026-06-10 | 1,465.00 | 1,480.00 | 1,451.85 | 1,480.00 | 1,480.00 | 15,136 |
| 2026-06-09 | 1,470.00 | 1,495.00 | 1,459.40 | 1,470.00 | 1,470.00 | 31,151 |
| 2026-06-08 | 1,460.00 | 1,495.00 | 1,450.00 | 1,480.00 | 1,480.00 | 4,525 |
| 2026-06-05 | 1,495.00 | 1,495.00 | 1,475.00 | 1,495.00 | 1,495.00 | 2,674 |
| 2026-06-04 | 1,495.00 | 1,495.00 | 1,470.00 | 1,495.00 | 1,495.00 | 8,785 |
| 2026-06-03 | 1,500.00 | 1,500.00 | 1,460.00 | 1,480.00 | 1,480.00 | 27,323 |
| 2026-06-02 | 1,490.00 | 1,494.60 | 1,455.00 | 1,482.50 | 1,482.50 | 3,362 |
| 2026-06-01 | 1,490.00 | 1,495.00 | 1,470.00 | 1,472.50 | 1,472.50 | 13,105 |
| 2026-05-29 | 1,460.00 | 1,490.00 | 1,450.00 | 1,485.00 | 1,485.00 | 12,129 |
| 2026-05-28 | 1,465.00 | 1,485.00 | 1,450.00 | 1,482.50 | 1,482.50 | 14,094 |
| 2026-05-27 | 1,480.00 | 1,485.00 | 1,459.60 | 1,485.00 | 1,485.00 | 10,397 |
| 2026-05-26 | 1,470.00 | 1,478.49 | 1,446.20 | 1,472.50 | 1,472.50 | 19,782 |
| 2026-05-22 | 1,440.00 | 1,465.00 | 1,428.70 | 1,457.50 | 1,457.50 | 12,370 |
| 2026-05-21 | 1,440.00 | 1,442.50 | 1,418.70 | 1,442.50 | 1,442.50 | 15,207 |
| 2026-05-20 | 1,415.00 | 1,435.00 | 1,415.00 | 1,427.50 | 1,427.50 | 1,254 |
| 2026-05-19 | 1,420.00 | 1,440.00 | 1,415.00 | 1,427.50 | 1,427.50 | 16,860 |
| 2026-05-18 | 1,410.00 | 1,435.00 | 1,410.00 | 1,430.00 | 1,430.00 | 25,521 |
| 2026-05-15 | 1,420.00 | 1,440.00 | 1,413.00 | 1,430.00 | 1,430.00 | 13,038 |
| 2026-05-14 | 1,440.00 | 1,445.00 | 1,410.00 | 1,445.00 | 1,445.00 | 17,187 |
| 2026-05-13 | 1,435.00 | 1,439.70 | 1,410.00 | 1,435.00 | 1,435.00 | 41,951 |
| 2026-05-12 | 1,390.00 | 1,437.08 | 1,390.00 | 1,430.00 | 1,430.00 | 11,949 |
| 2026-05-11 | 1,430.00 | 1,445.00 | 1,405.80 | 1,427.50 | 1,427.50 | 2,940 |
| 2026-05-08 | 1,420.00 | 1,430.00 | 1,395.56 | 1,430.00 | 1,430.00 | 8,736 |
| 2026-05-07 | 1,425.00 | 1,440.00 | 1,396.17 | 1,440.00 | 1,440.00 | 15,688 |
| 2026-05-06 | 1,420.00 | 1,427.24 | 1,380.00 | 1,425.00 | 1,425.00 | 15,330 |
| 2026-05-05 | 1,400.00 | 1,425.00 | 1,393.00 | 1,425.00 | 1,425.00 | 24,100 |
| 2026-05-01 | 1,410.00 | 1,420.00 | 1,386.70 | 1,410.00 | 1,410.00 | 5,205 |
| 2026-04-30 | 1,395.00 | 1,425.00 | 1,390.00 | 1,400.00 | 1,400.00 | 5,220 |
| 2026-04-29 | 1,410.00 | 1,430.00 | 1,389.78 | 1,410.00 | 1,410.00 | 5,144 |
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.