Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1,415.00 | 1,423.40 | 1,405.00 | 1,415.00 | 1,415.00 | 37,395 |
| 2026-04-27 | 1,410.00 | 1,420.00 | 1,410.00 | 1,420.00 | 1,420.00 | 12,850 |
| 2026-04-24 | 1,410.00 | 1,421.34 | 1,400.00 | 1,420.00 | 1,420.00 | 7,562 |
| 2026-04-23 | 1,430.00 | 1,430.00 | 1,398.00 | 1,410.00 | 1,410.00 | 23,689 |
| 2026-04-22 | 1,425.00 | 1,430.00 | 1,397.54 | 1,425.00 | 1,425.00 | 12,671 |
| 2026-04-21 | 1,410.00 | 1,425.00 | 1,385.00 | 1,422.50 | 1,422.50 | 19,102 |
| 2026-04-20 | 1,410.00 | 1,410.00 | 1,371.75 | 1,410.00 | 1,410.00 | 11,840 |
| 2026-04-17 | 1,385.00 | 1,410.00 | 1,365.00 | 1,410.00 | 1,410.00 | 16,823 |
| 2026-04-16 | 1,385.00 | 1,385.00 | 1,340.00 | 1,385.00 | 1,385.00 | 5,064 |
| 2026-04-15 | 1,380.00 | 1,385.00 | 1,340.00 | 1,385.00 | 1,385.00 | 11,045 |
| 2026-04-14 | 1,370.00 | 1,395.00 | 1,354.40 | 1,395.00 | 1,395.00 | 13,397 |
| 2026-04-13 | 1,380.00 | 1,385.00 | 1,341.75 | 1,367.50 | 1,367.50 | 7,555 |
| 2026-04-10 | 1,370.00 | 1,395.00 | 1,360.00 | 1,375.00 | 1,375.00 | 2,628 |
| 2026-04-09 | 1,395.00 | 1,395.00 | 1,357.50 | 1,377.50 | 1,377.50 | 11,966 |
| 2026-04-08 | 1,380.00 | 1,400.00 | 1,372.60 | 1,390.00 | 1,390.00 | 17,484 |
| 2026-04-07 | 1,380.00 | 1,390.00 | 1,315.00 | 1,360.00 | 1,360.00 | 23,345 |
| 2026-04-02 | 1,310.00 | 1,370.00 | 1,310.00 | 1,365.00 | 1,365.00 | 21,302 |
| 2026-04-01 | 1,360.00 | 1,385.00 | 1,331.10 | 1,342.50 | 1,342.50 | 11,172 |
| 2026-03-31 | 1,330.00 | 1,365.00 | 1,300.00 | 1,330.00 | 1,330.00 | 6,665 |
| 2026-03-30 | 1,325.00 | 1,360.00 | 1,309.35 | 1,325.00 | 1,325.00 | 3,014 |
| 2026-03-27 | 1,321.00 | 1,360.00 | 1,306.00 | 1,332.50 | 1,332.50 | 33,854 |
| 2026-03-26 | 1,345.00 | 1,370.00 | 1,300.70 | 1,355.00 | 1,355.00 | 5,109 |
| 2026-03-25 | 1,370.00 | 1,370.00 | 1,330.00 | 1,345.00 | 1,345.00 | 7,677 |
| 2026-03-24 | 1,330.00 | 1,350.00 | 1,311.20 | 1,350.00 | 1,350.00 | 9,673 |
| 2026-03-23 | 1,370.00 | 1,370.00 | 1,307.00 | 1,370.00 | 1,370.00 | 8,458 |
| 2026-03-20 | 1,320.00 | 1,375.00 | 1,320.00 | 1,325.00 | 1,325.00 | 4,816 |
| 2026-03-19 | 1,324.40 | 1,355.20 | 1,320.55 | 1,350.00 | 1,350.00 | 3,903 |
| 2026-03-18 | 1,340.00 | 1,379.50 | 1,333.00 | 1,365.00 | 1,365.00 | 14,770 |
| 2026-03-17 | 1,330.00 | 1,370.00 | 1,322.50 | 1,345.00 | 1,345.00 | 4,960 |
| 2026-03-16 | 1,370.00 | 1,370.00 | 1,320.00 | 1,335.00 | 1,335.00 | 9,756 |
| 2026-03-13 | 1,366.67 | 1,380.00 | 1,320.00 | 1,352.50 | 1,352.50 | 6,657 |
| 2026-03-12 | 1,380.00 | 1,385.00 | 1,330.00 | 1,352.50 | 1,352.50 | 5,135 |
| 2026-03-11 | 1,355.00 | 1,405.00 | 1,334.40 | 1,352.50 | 1,352.50 | 18,238 |
| 2026-03-10 | 1,405.00 | 1,405.00 | 1,364.80 | 1,380.00 | 1,380.00 | 5,910 |
| 2026-03-09 | 1,390.00 | 1,410.00 | 1,345.00 | 1,385.00 | 1,385.00 | 9,985 |
| 2026-03-06 | 1,445.00 | 1,445.00 | 1,370.00 | 1,405.00 | 1,405.00 | 8,467 |
| 2026-03-05 | 1,410.00 | 1,445.00 | 1,391.00 | 1,400.00 | 1,400.00 | 1,966 |
| 2026-03-04 | 1,415.00 | 1,445.00 | 1,396.00 | 1,427.50 | 1,427.50 | 34,113 |
| 2026-03-03 | 1,400.00 | 1,420.00 | 1,377.00 | 1,400.00 | 1,400.00 | 22,224 |
| 2026-03-02 | 1,445.00 | 1,445.00 | 1,392.00 | 1,420.00 | 1,420.00 | 11,225 |
| 2026-02-27 | 1,445.00 | 1,445.00 | 1,412.00 | 1,440.00 | 1,440.00 | 14,158 |
| 2026-02-26 | 1,410.00 | 1,445.00 | 1,409.00 | 1,425.00 | 1,425.00 | 4,341 |
| 2026-02-25 | 1,405.00 | 1,445.00 | 1,395.00 | 1,422.50 | 1,422.50 | 19,101 |
| 2026-02-24 | 1,400.00 | 1,420.00 | 1,390.00 | 1,402.50 | 1,402.50 | 7,693 |
| 2026-02-23 | 1,400.00 | 1,425.00 | 1,393.50 | 1,407.50 | 1,407.50 | 18,590 |
| 2026-02-20 | 1,400.00 | 1,425.00 | 1,370.00 | 1,415.00 | 1,415.00 | 6,035 |
| 2026-02-19 | 1,415.00 | 1,420.00 | 1,384.25 | 1,420.00 | 1,420.00 | 6,086 |
| 2026-02-18 | 1,405.00 | 1,415.00 | 1,386.00 | 1,415.00 | 1,415.00 | 10,263 |
| 2026-02-17 | 1,395.00 | 1,405.00 | 1,375.00 | 1,402.50 | 1,402.50 | 3,319 |
| 2026-02-16 | 1,400.00 | 1,410.00 | 1,382.33 | 1,400.00 | 1,400.00 | 4,652 |
| 2026-02-13 | 1,380.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,400.00 | 4,575 |
| 2026-02-12 | 1,400.00 | 1,405.08 | 1,390.00 | 1,390.00 | 1,390.00 | 17,810 |
| 2026-02-11 | 1,410.00 | 1,410.00 | 1,370.00 | 1,405.00 | 1,405.00 | 16,006 |
| 2026-02-10 | 1,395.00 | 1,415.00 | 1,376.50 | 1,415.00 | 1,415.00 | 13,511 |
| 2026-02-09 | 1,395.00 | 1,400.00 | 1,365.00 | 1,400.00 | 1,400.00 | 4,815 |
| 2026-02-06 | 1,365.00 | 1,395.00 | 1,340.00 | 1,395.00 | 1,395.00 | 19,116 |
| 2026-02-05 | 1,375.00 | 1,385.00 | 1,364.60 | 1,385.00 | 1,385.00 | 24,209 |
| 2026-02-04 | 1,380.00 | 1,385.10 | 1,350.00 | 1,375.00 | 1,375.00 | 22,018 |
| 2026-02-03 | 1,390.00 | 1,390.00 | 1,370.05 | 1,375.00 | 1,375.00 | 7,981 |
| 2026-02-02 | 1,385.00 | 1,390.00 | 1,365.00 | 1,385.00 | 1,385.00 | 10,314 |
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.