Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,255.00 | 1,290.00 | 1,235.00 | 1,255.00 | 1,255.00 | 7,434 |
| 2025-05-16 | 1,265.00 | 1,290.00 | 1,235.00 | 1,265.00 | 1,265.00 | 9,219 |
| 2025-05-15 | 1,260.00 | 1,285.00 | 1,235.00 | 1,260.00 | 1,260.00 | 4,744 |
| 2025-05-14 | 1,230.00 | 1,285.00 | 1,230.00 | 1,260.00 | 1,260.00 | 10,839 |
| 2025-05-13 | 1,265.00 | 1,290.00 | 1,241.05 | 1,270.00 | 1,270.00 | 3,164 |
| 2025-05-12 | 1,250.00 | 1,289.40 | 1,232.00 | 1,270.00 | 1,270.00 | 22,801 |
| 2025-05-09 | 1,230.00 | 1,245.00 | 1,200.00 | 1,230.00 | 1,230.00 | 13,478 |
| 2025-05-08 | 1,220.00 | 1,230.00 | 1,198.00 | 1,230.00 | 1,230.00 | 21,216 |
| 2025-05-07 | 1,205.00 | 1,220.00 | 1,195.00 | 1,195.00 | 1,195.00 | 14,841 |
| 2025-05-06 | 1,215.00 | 1,225.00 | 1,165.00 | 1,225.00 | 1,225.00 | 28,272 |
| 2025-05-02 | 1,210.00 | 1,215.00 | 1,165.00 | 1,210.00 | 1,210.00 | 6,696 |
| 2025-05-01 | 1,195.00 | 1,210.00 | 1,160.00 | 1,200.00 | 1,200.00 | 3,417 |
| 2025-04-30 | 1,160.00 | 1,210.00 | 1,160.00 | 1,170.00 | 1,170.00 | 3,349 |
| 2025-04-29 | 1,175.00 | 1,210.00 | 1,167.00 | 1,175.00 | 1,175.00 | 11,531 |
| 2025-04-28 | 1,155.00 | 1,210.00 | 1,155.00 | 1,175.00 | 1,175.00 | 21,413 |
| 2025-04-25 | 1,160.00 | 1,192.50 | 1,160.00 | 1,180.00 | 1,180.00 | 2,573 |
| 2025-04-24 | 1,175.00 | 1,180.00 | 1,164.00 | 1,165.00 | 1,165.00 | 2,918 |
| 2025-04-23 | 1,145.00 | 1,195.60 | 1,125.00 | 1,165.00 | 1,165.00 | 14,462 |
| 2025-04-22 | 1,120.00 | 1,145.00 | 1,114.13 | 1,140.00 | 1,140.00 | 35,910 |
| 2025-04-17 | 1,150.00 | 1,154.00 | 1,130.35 | 1,140.00 | 1,140.00 | 19,844 |
| 2025-04-16 | 1,165.00 | 1,170.00 | 1,130.32 | 1,150.00 | 1,150.00 | 6,190 |
| 2025-04-15 | 1,150.00 | 1,170.00 | 1,145.00 | 1,155.00 | 1,155.00 | 11,243 |
| 2025-04-14 | 1,145.00 | 1,173.05 | 1,125.40 | 1,170.00 | 1,170.00 | 53,236 |
| 2025-04-11 | 1,150.00 | 1,190.00 | 1,120.00 | 1,125.00 | 1,125.00 | 34,770 |
| 2025-04-10 | 1,180.00 | 1,204.40 | 1,145.00 | 1,145.00 | 1,145.00 | 13,651 |
| 2025-04-09 | 1,135.00 | 1,135.00 | 1,065.00 | 1,115.00 | 1,115.00 | 47,548 |
| 2025-04-08 | 1,140.00 | 1,215.00 | 1,125.00 | 1,150.00 | 1,150.00 | 24,051 |
| 2025-04-07 | 1,120.00 | 1,150.00 | 1,040.00 | 1,140.00 | 1,140.00 | 70,449 |
| 2025-04-04 | 1,190.00 | 1,200.00 | 1,120.00 | 1,140.00 | 1,140.00 | 53,759 |
| 2025-04-03 | 1,220.00 | 1,250.00 | 1,195.00 | 1,195.00 | 1,195.00 | 54,933 |
| 2025-04-02 | 1,245.00 | 1,265.00 | 1,240.00 | 1,255.00 | 1,255.00 | 10,217 |
| 2025-04-01 | 1,250.00 | 1,260.00 | 1,237.40 | 1,255.00 | 1,255.00 | 40,289 |
| 2025-03-31 | 1,245.00 | 1,270.00 | 1,235.30 | 1,250.00 | 1,250.00 | 35,234 |
| 2025-03-28 | 1,280.00 | 1,305.00 | 1,265.00 | 1,270.00 | 1,270.00 | 51,508 |
| 2025-03-27 | 1,305.00 | 1,305.00 | 1,280.00 | 1,290.00 | 1,290.00 | 25,857 |
| 2025-03-26 | 1,300.00 | 1,305.00 | 1,287.40 | 1,290.00 | 1,290.00 | 13,839 |
| 2025-03-25 | 1,305.00 | 1,310.00 | 1,293.20 | 1,300.00 | 1,300.00 | 9,811 |
| 2025-03-24 | 1,295.00 | 1,305.00 | 1,272.60 | 1,305.00 | 1,305.00 | 57,410 |
| 2025-03-21 | 1,275.00 | 1,300.00 | 1,270.00 | 1,270.00 | 1,270.00 | 14,729 |
| 2025-03-20 | 1,295.00 | 1,300.00 | 1,279.00 | 1,285.00 | 1,285.00 | 13,505 |
| 2025-03-19 | 1,290.00 | 1,290.00 | 1,270.00 | 1,285.00 | 1,285.00 | 196,048 |
| 2025-03-18 | 1,290.00 | 1,295.00 | 1,274.60 | 1,275.00 | 1,275.00 | 176,112 |
| 2025-03-17 | 1,275.00 | 1,295.00 | 1,261.25 | 1,292.50 | 1,292.50 | 8,837 |
| 2025-03-14 | 1,275.00 | 1,286.85 | 1,260.00 | 1,282.50 | 1,282.50 | 26,854 |
| 2025-03-13 | 1,270.00 | 1,282.45 | 1,260.00 | 1,265.00 | 1,265.00 | 27,666 |
| 2025-03-12 | 1,280.00 | 1,294.14 | 1,270.94 | 1,282.50 | 1,282.50 | 10,057 |
| 2025-03-11 | 1,290.00 | 1,305.00 | 1,270.40 | 1,275.00 | 1,275.00 | 31,402 |
| 2025-03-10 | 1,315.00 | 1,360.00 | 1,289.00 | 1,290.00 | 1,290.00 | 50,789 |
| 2025-03-07 | 1,320.00 | 1,365.00 | 1,315.00 | 1,315.00 | 1,315.00 | 13,958 |
| 2025-03-06 | 1,330.00 | 1,362.00 | 1,329.00 | 1,335.00 | 1,335.00 | 8,717 |
| 2025-03-05 | 1,355.00 | 1,365.00 | 1,330.70 | 1,340.00 | 1,340.00 | 38,455 |
| 2025-03-04 | 1,380.00 | 1,380.00 | 1,325.00 | 1,345.00 | 1,345.00 | 61,520 |
| 2025-03-03 | 1,385.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,385.00 | 4,593 |
| 2025-02-28 | 1,385.00 | 1,385.00 | 1,376.00 | 1,385.00 | 1,385.00 | 23,352 |
| 2025-02-27 | 1,390.00 | 1,400.00 | 1,383.25 | 1,395.00 | 1,395.00 | 31,348 |
| 2025-02-26 | 1,390.00 | 1,405.00 | 1,380.00 | 1,395.00 | 1,395.00 | 9,826 |
| 2025-02-25 | 1,390.00 | 1,400.00 | 1,385.00 | 1,390.00 | 1,390.00 | 35,498 |
| 2025-02-24 | 1,410.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,405.00 | 4,658 |
| 2025-02-21 | 1,435.00 | 1,470.00 | 1,425.00 | 1,430.00 | 1,430.00 | 44,939 |
| 2025-02-20 | 1,435.00 | 1,470.00 | 1,430.00 | 1,430.00 | 1,430.00 | 14,768 |
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.