1,315.00p-20.00 (-1.50%)07 Mar 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Brown Advisory Us Smaller Companies PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 7, 20251320.00p1365.00p1315.00p1315.00p13,958
Mar 6, 20251330.00p1362.00p1329.00p1335.00p8,717
Mar 5, 20251355.00p1365.00p1330.70p1340.00p20,948
Mar 4, 20251380.00p1380.00p1325.00p1345.00p42,548
Mar 3, 20251385.00p1405.00p1380.00p1385.00p4,593
Feb 28, 20251385.00p1385.00p1376.00p1385.00p23,352
Feb 27, 20251390.00p1400.00p1383.25p1395.00p31,348
Feb 26, 20251390.00p1405.00p1380.00p1395.00p9,826
Feb 25, 20251390.00p1400.00p1385.00p1390.00p20,498
Feb 24, 20251410.00p1430.00p1400.00p1405.00p4,658
Feb 21, 20251435.00p1470.00p1425.00p1430.00p44,939
Feb 20, 20251435.00p1470.00p1430.00p1430.00p14,768
Feb 19, 20251435.00p1456.00p1435.00p1437.50p8,222
Feb 18, 20251455.00p1470.00p1435.00p1440.00p37,515
Feb 17, 20251445.00p1470.00p1440.00p1440.00p11,832
Feb 14, 20251440.00p1470.00p1438.00p1447.50p10,395
Feb 13, 20251460.00p1462.80p1440.00p1450.00p12,426
Feb 12, 20251450.00p1474.00p1439.88p1442.50p8,121
Feb 11, 20251485.00p1490.00p1450.00p1450.00p22,139
Feb 10, 20251472.52p1481.68p1440.00p1470.00p25,487
Feb 7, 20251475.00p1480.00p1445.00p1480.00p12,661
Feb 6, 20251455.00p1469.38p1440.15p1465.00p7,850
Feb 5, 20251430.00p1455.00p1423.91p1455.00p19,339
Feb 4, 20251420.00p1450.00p1412.00p1450.00p42,191
Feb 3, 20251445.00p1455.00p1403.95p1430.00p31,329
Jan 31, 20251465.00p1485.00p1445.40p1455.00p21,860
Jan 30, 20251477.00p1495.00p1445.00p1472.50p18,028
Jan 29, 20251445.00p1500.00p1445.00p1445.00p17,624
Jan 28, 20251460.00p1495.00p1440.05p1450.00p18,297
Jan 27, 20251490.00p1498.43p1444.32p1465.00p11,967
Jan 24, 20251512.50p1540.00p1497.25p1497.50p22,680
Jan 23, 20251530.00p1545.00p1495.00p1515.00p37,524
Jan 22, 20251505.00p1536.00p1505.00p1505.00p19,291
Jan 21, 20251535.00p1545.00p1510.00p1515.00p42,591
Jan 20, 20251500.00p1533.69p1494.88p1522.50p49,977
Jan 17, 20251475.00p1499.79p1465.00p1490.00p30,878
Jan 16, 20251460.00p1479.65p1447.32p1455.00p28,791
Jan 15, 20251440.00p1467.71p1435.00p1465.00p48,283
Jan 14, 20251430.00p1440.00p1421.00p1427.50p20,549
Jan 13, 20251425.00p1435.00p1395.00p1412.50p25,910
Jan 10, 20251430.00p1440.00p1400.00p1400.00p8,902
Jan 9, 20251435.00p1435.00p1385.00p1435.00p14,524
Jan 8, 20251415.00p1430.60p1408.00p1422.50p11,072
Jan 7, 20251430.00p1430.00p1405.00p1405.00p15,713
Jan 6, 20251385.00p1430.00p1385.00p1417.50p13,634
Jan 3, 20251420.00p1420.00p1387.32p1405.00p12,765
Jan 2, 20251410.00p1420.00p1380.30p1405.00p9,038
Dec 31, 20241400.00p1403.00p1390.00p1400.00p5,356
Dec 30, 20241365.00p1409.91p1365.00p1400.00p21,597
Dec 27, 20241360.00p1404.85p1360.00p1387.50p14,858
Showing 1 to 50 of 253
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00