1,310.00p+5.00 (+0.38%)14 Jul 2025, 16:35
Brown Advisory Us Smaller Companies PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 14, 2025 | 1285.00p | 1320.00p | 1265.00p | 1310.00p | 4,145 |
Jul 11, 2025 | 1300.00p | 1305.00p | 1285.00p | 1305.00p | 8,582 |
Jul 10, 2025 | 1315.00p | 1320.00p | 1280.00p | 1320.00p | 10,010 |
Jul 9, 2025 | 1275.00p | 1290.00p | 1270.00p | 1295.00p | 14,428 |
Jul 8, 2025 | 1295.00p | 1305.40p | 1290.00p | 1290.00p | 6,862 |
Jul 7, 2025 | 1300.00p | 1300.00p | 1275.00p | 1295.00p | 7,095 |
Jul 4, 2025 | 1280.00p | 1286.20p | 1269.66p | 1287.50p | 4,778 |
Jul 3, 2025 | 1260.00p | 1291.23p | 1260.00p | 1287.50p | 19,213 |
Jul 2, 2025 | 1285.00p | 1285.90p | 1264.70p | 1280.00p | 13,584 |
Jul 1, 2025 | 1260.00p | 1285.00p | 1256.80p | 1285.00p | 3,797 |
Jun 30, 2025 | 1280.00p | 1285.00p | 1245.00p | 1270.00p | 10,542 |
Jun 27, 2025 | 1285.00p | 1285.00p | 1256.00p | 1265.00p | 13,157 |
Jun 26, 2025 | 1255.00p | 1270.00p | 1253.50p | 1270.00p | 3,016 |
Jun 25, 2025 | 1255.00p | 1275.69p | 1245.00p | 1260.00p | 6,203 |
Jun 24, 2025 | 1280.00p | 1280.00p | 1265.00p | 1270.00p | 9,179 |
Jun 23, 2025 | 1240.00p | 1270.00p | 1231.15p | 1255.00p | 6,381 |
Jun 20, 2025 | 1260.00p | 1270.00p | 1247.50p | 1270.00p | 31,662 |
Jun 19, 2025 | 1250.00p | 1260.00p | 1220.00p | 1250.00p | 4,210 |
Jun 18, 2025 | 1235.00p | 1265.00p | 1225.00p | 1255.00p | 8,995 |
Jun 17, 2025 | 1235.00p | 1259.50p | 1235.00p | 1250.00p | 13,806 |
Jun 16, 2025 | 1250.00p | 1270.00p | 1225.00p | 1255.00p | 9,538 |
Jun 13, 2025 | 1240.00p | 1270.00p | 1233.25p | 1250.00p | 4,358 |
Jun 12, 2025 | 1250.00p | 1270.00p | 1245.00p | 1245.00p | 3,955 |
Jun 11, 2025 | 1255.00p | 1288.00p | 1245.00p | 1280.00p | 23,845 |
Jun 10, 2025 | 1265.00p | 1290.00p | 1252.50p | 1290.00p | 11,874 |
Jun 9, 2025 | 1255.00p | 1270.00p | 1241.16p | 1250.00p | 14,689 |
Jun 6, 2025 | 1255.00p | 1265.80p | 1234.42p | 1260.00p | 6,324 |
Jun 5, 2025 | 1255.00p | 1264.81p | 1225.00p | 1240.00p | 19,635 |
Jun 4, 2025 | 1245.00p | 1260.00p | 1224.90p | 1245.00p | 18,405 |
Jun 3, 2025 | 1235.00p | 1245.00p | 1216.50p | 1230.00p | 11,843 |
Jun 2, 2025 | 1230.00p | 1240.00p | 1208.00p | 1225.00p | 39,585 |
May 30, 2025 | 1235.00p | 1235.00p | 1220.00p | 1225.00p | 12,155 |
May 29, 2025 | 1245.00p | 1255.00p | 1230.00p | 1235.00p | 38,396 |
May 28, 2025 | 1240.00p | 1240.00p | 1222.00p | 1235.00p | 25,069 |
May 27, 2025 | 1200.00p | 1234.50p | 1200.00p | 1230.00p | 93,558 |
May 23, 2025 | 1225.00p | 1251.00p | 1211.00p | 1220.00p | 27,315 |
May 22, 2025 | 1235.00p | 1275.00p | 1225.00p | 1240.00p | 33,425 |
May 21, 2025 | 1250.00p | 1290.00p | 1242.00p | 1250.00p | 4,464 |
May 20, 2025 | 1255.00p | 1290.00p | 1242.00p | 1265.00p | 4,781 |
May 19, 2025 | 1255.00p | 1290.00p | 1235.00p | 1255.00p | 7,434 |
May 16, 2025 | 1265.00p | 1290.00p | 1235.00p | 1265.00p | 9,219 |
May 15, 2025 | 1260.00p | 1285.00p | 1235.00p | 1260.00p | 4,744 |
May 14, 2025 | 1230.00p | 1285.00p | 1230.00p | 1260.00p | 10,839 |
May 13, 2025 | 1265.00p | 1290.00p | 1241.05p | 1270.00p | 3,164 |
May 12, 2025 | 1250.00p | 1289.40p | 1232.00p | 1270.00p | 22,801 |
May 9, 2025 | 1230.00p | 1245.00p | 1200.00p | 1230.00p | 13,478 |
May 8, 2025 | 1220.00p | 1230.00p | 1198.00p | 1230.00p | 21,216 |
May 7, 2025 | 1205.00p | 1220.00p | 1195.00p | 1195.00p | 14,841 |
May 6, 2025 | 1215.00p | 1225.00p | 1165.00p | 1225.00p | 28,272 |
May 2, 2025 | 1210.00p | 1215.00p | 1165.00p | 1210.00p | 6,696 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.