Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 1,380.00 | 1,387.20 | 1,364.50 | 1,377.50 | 1,377.50 | 11,566 |
| 2026-01-29 | 1,370.00 | 1,395.00 | 1,370.00 | 1,395.00 | 1,395.00 | 17,435 |
| 2026-01-28 | 1,400.00 | 1,424.00 | 1,370.00 | 1,382.50 | 1,382.50 | 3,713 |
| 2026-01-27 | 1,385.00 | 1,435.00 | 1,385.00 | 1,400.00 | 1,400.00 | 10,580 |
| 2026-01-26 | 1,390.00 | 1,420.00 | 1,390.00 | 1,400.00 | 1,400.00 | 6,960 |
| 2026-01-23 | 1,415.00 | 1,440.00 | 1,412.25 | 1,415.00 | 1,415.00 | 6,930 |
| 2026-01-22 | 1,420.00 | 1,440.00 | 1,386.75 | 1,417.50 | 1,417.50 | 20,389 |
| 2026-01-21 | 1,380.00 | 1,420.00 | 1,380.00 | 1,417.50 | 1,417.50 | 16,623 |
| 2026-01-20 | 1,400.00 | 1,411.50 | 1,382.00 | 1,410.00 | 1,410.00 | 16,597 |
| 2026-01-19 | 1,410.00 | 1,410.00 | 1,390.00 | 1,395.00 | 1,395.00 | 9,008 |
| 2026-01-16 | 1,415.00 | 1,430.00 | 1,406.00 | 1,430.00 | 1,430.00 | 7,777 |
| 2026-01-15 | 1,415.00 | 1,435.00 | 1,385.00 | 1,435.00 | 1,435.00 | 20,744 |
| 2026-01-14 | 1,400.00 | 1,420.00 | 1,400.00 | 1,407.50 | 1,407.50 | 9,669 |
| 2026-01-13 | 1,410.00 | 1,414.25 | 1,396.67 | 1,410.00 | 1,410.00 | 11,036 |
| 2026-01-12 | 1,415.00 | 1,426.40 | 1,385.00 | 1,405.00 | 1,405.00 | 4,118 |
| 2026-01-09 | 1,415.00 | 1,426.38 | 1,385.00 | 1,420.00 | 1,420.00 | 13,741 |
| 2026-01-08 | 1,365.00 | 1,409.65 | 1,365.00 | 1,395.00 | 1,395.00 | 10,120 |
| 2026-01-07 | 1,400.00 | 1,410.00 | 1,359.95 | 1,405.00 | 1,405.00 | 4,202 |
| 2026-01-06 | 1,350.00 | 1,410.00 | 1,350.00 | 1,390.00 | 1,390.00 | 27,471 |
| 2026-01-05 | 1,365.00 | 1,393.50 | 1,350.00 | 1,350.00 | 1,350.00 | 6,117 |
| 2026-01-02 | 1,370.00 | 1,387.50 | 1,369.50 | 1,387.50 | 1,387.50 | 5,481 |
| 2025-12-31 | 1,374.50 | 1,390.00 | 1,374.50 | 1,390.00 | 1,390.00 | 1,304 |
| 2025-12-30 | 1,400.00 | 1,409.49 | 1,374.50 | 1,400.00 | 1,400.00 | 4,442 |
| 2025-12-29 | 1,385.00 | 1,400.00 | 1,350.00 | 1,390.00 | 1,390.00 | 4,579 |
| 2025-12-24 | 1,375.00 | 1,380.00 | 1,348.03 | 1,367.50 | 1,367.50 | 1,476 |
| 2025-12-23 | 1,345.00 | 1,372.00 | 1,345.00 | 1,360.00 | 1,360.00 | 6,664 |
| 2025-12-22 | 1,355.00 | 1,370.00 | 1,343.00 | 1,365.00 | 1,365.00 | 9,686 |
| 2025-12-19 | 1,340.00 | 1,360.00 | 1,340.00 | 1,360.00 | 1,360.00 | 14,797 |
| 2025-12-18 | 1,340.00 | 1,365.60 | 1,340.00 | 1,350.00 | 1,350.00 | 661 |
| 2025-12-17 | 1,353.20 | 1,366.00 | 1,345.00 | 1,360.00 | 1,360.00 | 16,018 |
| 2025-12-16 | 1,360.00 | 1,360.00 | 1,346.40 | 1,350.00 | 1,350.00 | 2,121 |
| 2025-12-15 | 1,350.00 | 1,367.50 | 1,350.00 | 1,367.50 | 1,367.50 | 15,626 |
| 2025-12-12 | 1,360.00 | 1,380.00 | 1,357.85 | 1,362.50 | 1,362.50 | 15,501 |
| 2025-12-11 | 1,350.00 | 1,355.00 | 1,333.20 | 1,350.00 | 1,350.00 | 10,785 |
| 2025-12-10 | 1,350.00 | 1,360.00 | 1,329.90 | 1,350.00 | 1,350.00 | 4,550 |
| 2025-12-09 | 1,340.00 | 1,355.00 | 1,330.50 | 1,350.00 | 1,350.00 | 22,913 |
| 2025-12-08 | 1,340.00 | 1,353.59 | 1,335.00 | 1,340.00 | 1,340.00 | 7,197 |
| 2025-12-05 | 1,320.00 | 1,350.00 | 1,320.00 | 1,350.00 | 1,350.00 | 16,112 |
| 2025-12-04 | 1,360.00 | 1,360.00 | 1,328.50 | 1,345.00 | 1,345.00 | 4,827 |
| 2025-12-03 | 1,330.00 | 1,348.00 | 1,330.00 | 1,345.00 | 1,345.00 | 30,295 |
| 2025-12-02 | 1,320.00 | 1,346.50 | 1,320.00 | 1,345.00 | 1,345.00 | 3,164 |
| 2025-12-01 | 1,340.00 | 1,360.00 | 1,322.00 | 1,342.50 | 1,342.50 | 6,670 |
| 2025-11-28 | 1,345.00 | 1,370.00 | 1,330.00 | 1,355.00 | 1,355.00 | 1,565 |
| 2025-11-27 | 1,340.00 | 1,360.10 | 1,334.85 | 1,350.00 | 1,350.00 | 7,484 |
| 2025-11-26 | 1,330.00 | 1,365.00 | 1,325.00 | 1,365.00 | 1,365.00 | 34,410 |
| 2025-11-25 | 1,325.00 | 1,330.00 | 1,299.80 | 1,330.00 | 1,330.00 | 15,776 |
| 2025-11-24 | 1,310.00 | 1,335.00 | 1,305.75 | 1,315.00 | 1,315.00 | 57,603 |
| 2025-11-21 | 1,300.00 | 1,315.00 | 1,280.00 | 1,300.00 | 1,300.00 | 16,410 |
| 2025-11-20 | 1,300.00 | 1,330.00 | 1,300.00 | 1,305.00 | 1,305.00 | 24,578 |
| 2025-11-19 | 1,290.00 | 1,310.00 | 1,280.00 | 1,300.00 | 1,300.00 | 17,660 |
| 2025-11-18 | 1,300.00 | 1,320.00 | 1,284.00 | 1,300.00 | 1,300.00 | 15,669 |
| 2025-11-17 | 1,325.00 | 1,330.00 | 1,295.00 | 1,320.00 | 1,320.00 | 17,279 |
| 2025-11-14 | 1,320.00 | 1,320.00 | 1,298.00 | 1,320.00 | 1,320.00 | 9,291 |
| 2025-11-13 | 1,330.00 | 1,365.00 | 1,324.97 | 1,325.00 | 1,325.00 | 34,634 |
| 2025-11-12 | 1,340.00 | 1,350.00 | 1,314.10 | 1,350.00 | 1,350.00 | 23,831 |
| 2025-11-11 | 1,340.00 | 1,340.00 | 1,322.45 | 1,340.00 | 1,340.00 | 19,782 |
| 2025-11-10 | 1,330.00 | 1,340.00 | 1,317.80 | 1,335.00 | 1,335.00 | 10,739 |
| 2025-11-07 | 1,320.00 | 1,340.00 | 1,310.00 | 1,320.00 | 1,320.00 | 35,105 |
| 2025-11-06 | 1,355.00 | 1,355.00 | 1,327.70 | 1,335.00 | 1,335.00 | 5,892 |
| 2025-11-05 | 1,345.00 | 1,360.00 | 1,330.00 | 1,350.00 | 1,350.00 | 14,391 |
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.