Brown Advisory US Smaller Companies PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1,435.00 | 1,456.00 | 1,435.00 | 1,437.50 | 1,437.50 | 18,222 |
| 2025-02-18 | 1,455.00 | 1,470.00 | 1,435.00 | 1,440.00 | 1,440.00 | 56,515 |
| 2025-02-17 | 1,445.00 | 1,470.00 | 1,440.00 | 1,440.00 | 1,440.00 | 11,832 |
| 2025-02-14 | 1,440.00 | 1,470.00 | 1,438.00 | 1,447.50 | 1,447.50 | 20,550 |
| 2025-02-13 | 1,460.00 | 1,462.80 | 1,440.00 | 1,450.00 | 1,450.00 | 12,426 |
| 2025-02-12 | 1,450.00 | 1,474.00 | 1,439.88 | 1,442.50 | 1,442.50 | 8,121 |
| 2025-02-11 | 1,485.00 | 1,490.00 | 1,450.00 | 1,450.00 | 1,450.00 | 22,139 |
| 2025-02-10 | 1,450.00 | 1,481.68 | 1,440.00 | 1,470.00 | 1,470.00 | 25,487 |
| 2025-02-07 | 1,475.00 | 1,480.00 | 1,445.00 | 1,480.00 | 1,480.00 | 12,661 |
| 2025-02-06 | 1,455.00 | 1,469.38 | 1,440.15 | 1,465.00 | 1,465.00 | 16,368 |
| 2025-02-05 | 1,430.00 | 1,455.00 | 1,423.91 | 1,455.00 | 1,455.00 | 19,339 |
| 2025-02-04 | 1,420.00 | 1,450.00 | 1,412.00 | 1,450.00 | 1,450.00 | 52,924 |
| 2025-02-03 | 1,445.00 | 1,455.00 | 1,403.95 | 1,430.00 | 1,430.00 | 31,329 |
| 2025-01-31 | 1,465.00 | 1,485.00 | 1,445.40 | 1,455.00 | 1,455.00 | 21,860 |
| 2025-01-30 | 1,477.00 | 1,495.00 | 1,445.00 | 1,472.50 | 1,472.50 | 18,028 |
| 2025-01-29 | 1,445.00 | 1,500.00 | 1,445.00 | 1,445.00 | 1,445.00 | 17,624 |
| 2025-01-28 | 1,460.00 | 1,495.00 | 1,440.05 | 1,450.00 | 1,450.00 | 18,297 |
| 2025-01-27 | 1,490.00 | 1,498.43 | 1,444.32 | 1,465.00 | 1,465.00 | 11,967 |
| 2025-01-24 | 1,512.50 | 1,540.00 | 1,497.25 | 1,497.50 | 1,497.50 | 22,680 |
| 2025-01-23 | 1,530.00 | 1,545.00 | 1,495.00 | 1,515.00 | 1,515.00 | 54,410 |
| 2025-01-22 | 1,505.00 | 1,536.00 | 1,505.00 | 1,505.00 | 1,505.00 | 19,291 |
| 2025-01-21 | 1,535.00 | 1,545.00 | 1,510.00 | 1,515.00 | 1,515.00 | 42,591 |
| 2025-01-20 | 1,500.00 | 1,533.69 | 1,494.88 | 1,522.50 | 1,522.50 | 49,977 |
| 2025-01-17 | 1,475.00 | 1,499.79 | 1,465.00 | 1,490.00 | 1,490.00 | 30,878 |
| 2025-01-16 | 1,460.00 | 1,479.65 | 1,447.32 | 1,455.00 | 1,455.00 | 28,791 |
| 2025-01-15 | 1,440.00 | 1,467.71 | 1,435.00 | 1,465.00 | 1,465.00 | 64,111 |
| 2025-01-14 | 1,430.00 | 1,440.00 | 1,421.00 | 1,427.50 | 1,427.50 | 20,549 |
| 2025-01-13 | 1,425.00 | 1,435.00 | 1,395.00 | 1,412.50 | 1,412.50 | 25,910 |
| 2025-01-10 | 1,430.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,400.00 | 8,902 |
| 2025-01-09 | 1,435.00 | 1,435.00 | 1,385.00 | 1,435.00 | 1,435.00 | 14,524 |
| 2025-01-08 | 1,415.00 | 1,430.60 | 1,408.00 | 1,422.50 | 1,422.50 | 11,072 |
| 2025-01-07 | 1,430.00 | 1,430.00 | 1,405.00 | 1,405.00 | 1,405.00 | 17,581 |
| 2025-01-06 | 1,385.00 | 1,430.00 | 1,385.00 | 1,417.50 | 1,417.50 | 13,634 |
| 2025-01-03 | 1,420.00 | 1,420.00 | 1,387.32 | 1,405.00 | 1,405.00 | 9,581 |
| 2025-01-02 | 1,410.00 | 1,420.00 | 1,380.30 | 1,405.00 | 1,405.00 | 9,038 |
| 2024-12-31 | 1,400.00 | 1,403.00 | 1,390.00 | 1,400.00 | 1,400.00 | 5,356 |
| 2024-12-30 | 1,365.00 | 1,409.91 | 1,365.00 | 1,400.00 | 1,400.00 | 21,597 |
| 2024-12-27 | 1,360.00 | 1,404.85 | 1,360.00 | 1,387.50 | 1,387.50 | 14,858 |
| 2024-12-24 | 1,395.00 | 1,395.00 | 1,369.80 | 1,395.00 | 1,395.00 | 1,476 |
| 2024-12-23 | 1,389.51 | 1,394.96 | 1,366.50 | 1,385.00 | 1,385.00 | 3,983 |
| 2024-12-20 | 1,405.00 | 1,405.00 | 1,355.00 | 1,360.00 | 1,360.00 | 11,112 |
| 2024-12-19 | 1,390.00 | 1,403.00 | 1,370.00 | 1,370.00 | 1,370.00 | 66,509 |
| 2024-12-18 | 1,430.00 | 1,440.00 | 1,410.50 | 1,425.00 | 1,425.00 | 13,015 |
| 2024-12-17 | 1,420.00 | 1,445.00 | 1,405.00 | 1,412.50 | 1,412.50 | 13,262 |
| 2024-12-16 | 1,440.00 | 1,455.00 | 1,425.00 | 1,425.00 | 1,425.00 | 7,733 |
| 2024-12-13 | 1,435.00 | 1,459.00 | 1,435.00 | 1,435.00 | 1,435.00 | 11,758 |
| 2024-12-12 | 1,464.51 | 1,464.51 | 1,440.48 | 1,447.50 | 1,447.50 | 12,866 |
| 2024-12-11 | 1,445.00 | 1,463.00 | 1,438.41 | 1,445.00 | 1,445.00 | 10,523 |
| 2024-12-10 | 1,455.00 | 1,480.00 | 1,435.00 | 1,435.00 | 1,435.00 | 9,524 |
| 2024-12-09 | 1,460.00 | 1,505.00 | 1,460.00 | 1,465.00 | 1,465.00 | 15,994 |
| 2024-12-06 | 1,470.00 | 1,495.00 | 1,460.00 | 1,460.00 | 1,460.00 | 30,621 |
| 2024-12-05 | 1,505.00 | 1,505.00 | 1,471.28 | 1,475.00 | 1,475.00 | 14,053 |
| 2024-12-04 | 1,490.00 | 1,504.90 | 1,470.00 | 1,475.00 | 1,475.00 | 25,573 |
| 2024-12-03 | 1,525.00 | 1,530.00 | 1,480.00 | 1,485.00 | 1,485.00 | 52,515 |
| 2024-12-02 | 1,515.00 | 1,550.00 | 1,500.00 | 1,515.00 | 1,515.00 | 52,029 |
| 2024-11-29 | 1,555.00 | 1,555.00 | 1,515.00 | 1,520.00 | 1,520.00 | 422,626 |
| 2024-11-28 | 1,530.00 | 1,560.00 | 1,510.00 | 1,520.00 | 1,520.00 | 30,944 |
| 2024-11-27 | 1,485.00 | 1,530.00 | 1,485.00 | 1,520.00 | 1,520.00 | 19,403 |
| 2024-11-26 | 1,475.00 | 1,525.00 | 1,461.40 | 1,505.00 | 1,505.00 | 70,943 |
| 2024-11-25 | 1,465.00 | 1,479.84 | 1,440.88 | 1,472.50 | 1,472.50 | 42,921 |
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.