Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,275.00 | 1,287.52 | 1,273.96 | 1,280.00 | 1,280.00 | 3,294 |
| 2025-08-11 | 1,285.00 | 1,305.75 | 1,276.77 | 1,280.00 | 1,280.00 | 10,048 |
| 2025-08-08 | 1,295.00 | 1,325.00 | 1,285.00 | 1,285.00 | 1,285.00 | 11,745 |
| 2025-08-07 | 1,290.00 | 1,325.00 | 1,290.00 | 1,295.00 | 1,295.00 | 45,250 |
| 2025-08-06 | 1,310.00 | 1,325.00 | 1,290.80 | 1,300.00 | 1,300.00 | 20,440 |
| 2025-08-05 | 1,305.00 | 1,320.00 | 1,284.92 | 1,300.00 | 1,300.00 | 31,303 |
| 2025-08-04 | 1,300.00 | 1,320.00 | 1,289.34 | 1,300.00 | 1,300.00 | 4,766 |
| 2025-08-01 | 1,305.00 | 1,340.00 | 1,280.00 | 1,290.00 | 1,290.00 | 15,265 |
| 2025-07-31 | 1,345.00 | 1,345.00 | 1,285.00 | 1,325.00 | 1,325.00 | 12,366 |
| 2025-07-30 | 1,320.00 | 1,337.25 | 1,294.26 | 1,335.00 | 1,335.00 | 21,137 |
| 2025-07-29 | 1,310.00 | 1,325.00 | 1,304.20 | 1,325.00 | 1,325.00 | 45,681 |
| 2025-07-28 | 1,315.00 | 1,330.00 | 1,275.00 | 1,315.00 | 1,315.00 | 19,279 |
| 2025-07-25 | 1,300.00 | 1,305.00 | 1,283.00 | 1,300.00 | 1,300.00 | 7,730 |
| 2025-07-24 | 1,290.00 | 1,305.08 | 1,285.23 | 1,300.00 | 1,300.00 | 37,703 |
| 2025-07-23 | 1,290.00 | 1,315.00 | 1,280.00 | 1,305.00 | 1,305.00 | 15,469 |
| 2025-07-22 | 1,285.88 | 1,315.00 | 1,277.00 | 1,295.00 | 1,295.00 | 13,093 |
| 2025-07-21 | 1,306.23 | 1,320.00 | 1,295.00 | 1,300.00 | 1,300.00 | 7,996 |
| 2025-07-18 | 1,300.00 | 1,320.00 | 1,279.30 | 1,312.50 | 1,312.50 | 23,741 |
| 2025-07-17 | 1,290.00 | 1,315.00 | 1,265.00 | 1,315.00 | 1,315.00 | 12,891 |
| 2025-07-16 | 1,295.00 | 1,300.00 | 1,265.00 | 1,290.00 | 1,290.00 | 19,836 |
| 2025-07-15 | 1,315.00 | 1,320.00 | 1,290.00 | 1,305.00 | 1,305.00 | 16,240 |
| 2025-07-14 | 1,285.00 | 1,320.00 | 1,265.00 | 1,310.00 | 1,310.00 | 4,145 |
| 2025-07-11 | 1,300.00 | 1,305.00 | 1,285.00 | 1,305.00 | 1,305.00 | 8,582 |
| 2025-07-10 | 1,315.00 | 1,320.00 | 1,280.00 | 1,320.00 | 1,320.00 | 10,010 |
| 2025-07-09 | 1,275.00 | 1,295.00 | 1,270.00 | 1,295.00 | 1,295.00 | 14,428 |
| 2025-07-08 | 1,295.00 | 1,305.40 | 1,290.00 | 1,290.00 | 1,290.00 | 6,862 |
| 2025-07-07 | 1,300.00 | 1,300.00 | 1,275.00 | 1,295.00 | 1,295.00 | 7,095 |
| 2025-07-04 | 1,280.00 | 1,287.50 | 1,269.66 | 1,287.50 | 1,287.50 | 4,778 |
| 2025-07-03 | 1,260.00 | 1,291.23 | 1,260.00 | 1,287.50 | 1,287.50 | 19,213 |
| 2025-07-02 | 1,285.00 | 1,285.90 | 1,264.70 | 1,280.00 | 1,280.00 | 13,585 |
| 2025-07-01 | 1,260.00 | 1,285.00 | 1,256.80 | 1,285.00 | 1,285.00 | 3,797 |
| 2025-06-30 | 1,280.00 | 1,285.00 | 1,245.00 | 1,270.00 | 1,270.00 | 10,542 |
| 2025-06-27 | 1,285.00 | 1,285.00 | 1,256.00 | 1,265.00 | 1,265.00 | 13,157 |
| 2025-06-26 | 1,255.00 | 1,270.00 | 1,253.50 | 1,270.00 | 1,270.00 | 3,016 |
| 2025-06-25 | 1,255.00 | 1,275.69 | 1,245.00 | 1,260.00 | 1,260.00 | 6,203 |
| 2025-06-24 | 1,280.00 | 1,280.00 | 1,265.00 | 1,270.00 | 1,270.00 | 9,179 |
| 2025-06-23 | 1,240.00 | 1,270.00 | 1,231.15 | 1,255.00 | 1,255.00 | 6,381 |
| 2025-06-20 | 1,260.00 | 1,270.00 | 1,247.50 | 1,270.00 | 1,270.00 | 31,662 |
| 2025-06-19 | 1,250.00 | 1,260.00 | 1,220.00 | 1,250.00 | 1,250.00 | 4,210 |
| 2025-06-18 | 1,235.00 | 1,265.00 | 1,225.00 | 1,255.00 | 1,255.00 | 8,995 |
| 2025-06-17 | 1,235.00 | 1,259.50 | 1,235.00 | 1,250.00 | 1,250.00 | 13,806 |
| 2025-06-16 | 1,250.00 | 1,270.00 | 1,225.00 | 1,255.00 | 1,255.00 | 9,538 |
| 2025-06-13 | 1,240.00 | 1,270.00 | 1,233.25 | 1,250.00 | 1,250.00 | 4,359 |
| 2025-06-12 | 1,250.00 | 1,270.00 | 1,245.00 | 1,245.00 | 1,245.00 | 3,955 |
| 2025-06-11 | 1,255.00 | 1,288.00 | 1,245.00 | 1,280.00 | 1,280.00 | 23,846 |
| 2025-06-10 | 1,265.00 | 1,290.00 | 1,252.50 | 1,290.00 | 1,290.00 | 11,874 |
| 2025-06-09 | 1,255.00 | 1,270.00 | 1,241.16 | 1,250.00 | 1,250.00 | 14,689 |
| 2025-06-06 | 1,255.00 | 1,265.80 | 1,234.42 | 1,260.00 | 1,260.00 | 6,324 |
| 2025-06-05 | 1,255.00 | 1,264.81 | 1,225.00 | 1,240.00 | 1,240.00 | 19,635 |
| 2025-06-04 | 1,245.00 | 1,260.00 | 1,224.90 | 1,245.00 | 1,245.00 | 18,405 |
| 2025-06-03 | 1,235.00 | 1,245.00 | 1,216.50 | 1,230.00 | 1,230.00 | 11,843 |
| 2025-06-02 | 1,230.00 | 1,240.00 | 1,208.00 | 1,225.00 | 1,225.00 | 39,585 |
| 2025-05-30 | 1,235.00 | 1,235.00 | 1,220.00 | 1,225.00 | 1,225.00 | 12,156 |
| 2025-05-29 | 1,245.00 | 1,255.00 | 1,230.00 | 1,235.00 | 1,235.00 | 38,396 |
| 2025-05-28 | 1,240.00 | 1,240.00 | 1,222.00 | 1,235.00 | 1,235.00 | 25,069 |
| 2025-05-27 | 1,200.00 | 1,234.50 | 1,200.00 | 1,230.00 | 1,230.00 | 93,558 |
| 2025-05-23 | 1,225.00 | 1,251.00 | 1,211.00 | 1,220.00 | 1,220.00 | 27,315 |
| 2025-05-22 | 1,235.00 | 1,275.00 | 1,225.00 | 1,240.00 | 1,240.00 | 33,425 |
| 2025-05-21 | 1,250.00 | 1,290.00 | 1,242.00 | 1,250.00 | 1,250.00 | 4,464 |
| 2025-05-20 | 1,255.00 | 1,290.00 | 1,242.00 | 1,265.00 | 1,265.00 | 4,781 |
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.