Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,345.00 | 1,370.00 | 1,332.80 | 1,340.00 | 1,340.00 | 10,211 |
| 2025-11-03 | 1,365.00 | 1,375.00 | 1,346.77 | 1,350.00 | 1,350.00 | 13,464 |
| 2025-10-31 | 1,350.00 | 1,365.00 | 1,349.40 | 1,355.00 | 1,355.00 | 8,891 |
| 2025-10-30 | 1,355.00 | 1,357.81 | 1,348.96 | 1,355.00 | 1,355.00 | 10,898 |
| 2025-10-29 | 1,350.00 | 1,380.00 | 1,350.00 | 1,370.00 | 1,370.00 | 23,807 |
| 2025-10-28 | 1,365.00 | 1,374.25 | 1,340.00 | 1,365.00 | 1,365.00 | 8,075 |
| 2025-10-27 | 1,360.00 | 1,390.00 | 1,351.50 | 1,365.00 | 1,365.00 | 12,671 |
| 2025-10-24 | 1,355.00 | 1,370.00 | 1,340.00 | 1,370.00 | 1,370.00 | 29,358 |
| 2025-10-23 | 1,350.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,355.00 | 32,199 |
| 2025-10-22 | 1,340.00 | 1,365.00 | 1,305.00 | 1,342.50 | 1,342.50 | 5,565 |
| 2025-10-21 | 1,340.00 | 1,340.00 | 1,319.25 | 1,340.00 | 1,340.00 | 19,919 |
| 2025-10-20 | 1,340.00 | 1,350.00 | 1,305.00 | 1,340.00 | 1,340.00 | 5,226 |
| 2025-10-17 | 1,305.00 | 1,338.30 | 1,290.00 | 1,325.00 | 1,325.00 | 28,237 |
| 2025-10-16 | 1,325.00 | 1,345.20 | 1,325.00 | 1,335.00 | 1,335.00 | 25,486 |
| 2025-10-15 | 1,340.00 | 1,355.00 | 1,318.69 | 1,345.00 | 1,345.00 | 22,839 |
| 2025-10-14 | 1,320.00 | 1,326.81 | 1,305.00 | 1,320.00 | 1,320.00 | 3,442 |
| 2025-10-13 | 1,310.00 | 1,355.00 | 1,305.00 | 1,320.00 | 1,320.00 | 9,437 |
| 2025-10-10 | 1,320.00 | 1,340.00 | 1,310.00 | 1,310.00 | 1,310.00 | 22,809 |
| 2025-10-09 | 1,320.00 | 1,340.00 | 1,318.50 | 1,335.00 | 1,335.00 | 17,689 |
| 2025-10-08 | 1,315.00 | 1,330.00 | 1,315.00 | 1,320.00 | 1,320.00 | 12,683 |
| 2025-10-07 | 1,335.00 | 1,335.00 | 1,295.00 | 1,320.00 | 1,320.00 | 3,720 |
| 2025-10-06 | 1,330.00 | 1,332.50 | 1,295.00 | 1,330.00 | 1,330.00 | 28,574 |
| 2025-10-03 | 1,320.00 | 1,335.00 | 1,285.00 | 1,335.00 | 1,335.00 | 36,981 |
| 2025-10-02 | 1,315.00 | 1,320.00 | 1,290.00 | 1,320.00 | 1,320.00 | 32,259 |
| 2025-10-01 | 1,310.00 | 1,315.29 | 1,285.00 | 1,310.00 | 1,310.00 | 12,844 |
| 2025-09-30 | 1,310.00 | 1,319.60 | 1,290.00 | 1,310.00 | 1,310.00 | 22,244 |
| 2025-09-29 | 1,300.00 | 1,335.00 | 1,295.00 | 1,310.00 | 1,310.00 | 4,263 |
| 2025-09-26 | 1,300.00 | 1,335.00 | 1,300.00 | 1,305.00 | 1,305.00 | 11,523 |
| 2025-09-25 | 1,305.00 | 1,330.00 | 1,290.00 | 1,305.00 | 1,305.00 | 10,941 |
| 2025-09-24 | 1,310.00 | 1,320.00 | 1,290.00 | 1,310.00 | 1,310.00 | 11,112 |
| 2025-09-23 | 1,320.00 | 1,325.00 | 1,299.80 | 1,325.00 | 1,325.00 | 26,582 |
| 2025-09-22 | 1,305.00 | 1,325.00 | 1,296.20 | 1,325.00 | 1,325.00 | 17,784 |
| 2025-09-19 | 1,305.00 | 1,315.00 | 1,291.40 | 1,305.00 | 1,305.00 | 9,205 |
| 2025-09-18 | 1,280.00 | 1,305.00 | 1,280.00 | 1,305.00 | 1,305.00 | 37,781 |
| 2025-09-17 | 1,285.00 | 1,302.56 | 1,285.00 | 1,295.00 | 1,295.00 | 7,375 |
| 2025-09-16 | 1,285.00 | 1,300.00 | 1,280.00 | 1,300.00 | 1,300.00 | 13,073 |
| 2025-09-15 | 1,285.00 | 1,325.00 | 1,285.00 | 1,310.00 | 1,310.00 | 35,156 |
| 2025-09-12 | 1,290.00 | 1,310.65 | 1,288.78 | 1,295.00 | 1,295.00 | 7,322 |
| 2025-09-11 | 1,295.00 | 1,306.40 | 1,282.15 | 1,305.00 | 1,305.00 | 13,592 |
| 2025-09-10 | 1,305.00 | 1,308.70 | 1,290.00 | 1,290.00 | 1,290.00 | 3,143 |
| 2025-09-09 | 1,305.00 | 1,305.00 | 1,285.25 | 1,300.00 | 1,300.00 | 7,723 |
| 2025-09-08 | 1,305.00 | 1,325.00 | 1,285.00 | 1,300.00 | 1,300.00 | 5,449 |
| 2025-09-05 | 1,290.00 | 1,325.00 | 1,289.50 | 1,305.00 | 1,305.00 | 21,836 |
| 2025-09-04 | 1,285.00 | 1,296.80 | 1,280.75 | 1,295.00 | 1,295.00 | 19,781 |
| 2025-09-03 | 1,300.00 | 1,325.00 | 1,287.00 | 1,290.00 | 1,290.00 | 33,467 |
| 2025-09-02 | 1,300.00 | 1,309.00 | 1,285.00 | 1,285.00 | 1,285.00 | 14,316 |
| 2025-09-01 | 1,325.00 | 1,325.00 | 1,290.00 | 1,312.50 | 1,312.50 | 14,524 |
| 2025-08-29 | 1,305.00 | 1,320.00 | 1,292.80 | 1,305.00 | 1,305.00 | 5,897 |
| 2025-08-28 | 1,300.00 | 1,320.00 | 1,280.00 | 1,305.00 | 1,305.00 | 23,978 |
| 2025-08-27 | 1,305.00 | 1,320.00 | 1,291.20 | 1,310.00 | 1,310.00 | 27,945 |
| 2025-08-26 | 1,305.00 | 1,320.00 | 1,280.00 | 1,312.50 | 1,312.50 | 3,629 |
| 2025-08-22 | 1,295.00 | 1,315.00 | 1,277.00 | 1,315.00 | 1,315.00 | 19,348 |
| 2025-08-21 | 1,285.00 | 1,300.00 | 1,285.00 | 1,285.00 | 1,285.00 | 8,537 |
| 2025-08-20 | 1,295.00 | 1,305.00 | 1,282.12 | 1,292.50 | 1,292.50 | 3,652 |
| 2025-08-19 | 1,295.00 | 1,305.00 | 1,281.30 | 1,302.50 | 1,302.50 | 8,112 |
| 2025-08-18 | 1,295.00 | 1,310.00 | 1,275.00 | 1,295.00 | 1,295.00 | 6,269 |
| 2025-08-15 | 1,280.00 | 1,300.00 | 1,280.00 | 1,280.00 | 1,280.00 | 10,022 |
| 2025-08-14 | 1,295.00 | 1,300.15 | 1,275.00 | 1,292.50 | 1,292.50 | 14,718 |
| 2025-08-13 | 1,295.00 | 1,315.00 | 1,284.39 | 1,290.00 | 1,290.00 | 566 |
| 2025-08-12 | 1,275.00 | 1,287.52 | 1,273.96 | 1,280.00 | 1,280.00 | 3,294 |
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.