Shares Magazine
1,210.00p+10.00 (+0.83%)02 May 2025, 16:35
Brown Advisory Us Smaller Companies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1210.00p | 1215.00p | 1165.00p | 1210.00p | 6,696 |
| May 1, 2025 | 1195.00p | 1210.00p | 1160.00p | 1200.00p | 3,417 |
| Apr 30, 2025 | 1160.00p | 1210.00p | 1160.00p | 1170.00p | 3,349 |
| Apr 29, 2025 | 1175.00p | 1210.00p | 1167.00p | 1175.00p | 11,531 |
| Apr 28, 2025 | 1155.00p | 1210.00p | 1155.00p | 1175.00p | 11,887 |
| Apr 25, 2025 | 1160.00p | 1192.50p | 1160.00p | 1180.00p | 2,573 |
| Apr 24, 2025 | 1175.00p | 1180.00p | 1164.00p | 1165.00p | 2,918 |
| Apr 23, 2025 | 1145.00p | 1195.60p | 1125.00p | 1165.00p | 14,461 |
| Apr 22, 2025 | 1120.00p | 1145.00p | 1114.13p | 1140.00p | 35,909 |
| Apr 17, 2025 | 1150.00p | 1154.00p | 1130.35p | 1140.00p | 19,844 |
| Apr 16, 2025 | 1165.00p | 1170.00p | 1130.32p | 1150.00p | 6,189 |
| Apr 15, 2025 | 1150.00p | 1170.00p | 1145.00p | 1155.00p | 11,243 |
| Apr 14, 2025 | 1145.00p | 1173.05p | 1125.40p | 1170.00p | 53,235 |
| Apr 11, 2025 | 1150.00p | 1190.00p | 1120.00p | 1125.00p | 14,769 |
| Apr 10, 2025 | 1180.00p | 1204.39p | 1145.00p | 1145.00p | 13,651 |
| Apr 9, 2025 | 1135.00p | 1135.00p | 1065.00p | 1115.00p | 22,096 |
| Apr 8, 2025 | 1140.00p | 1215.00p | 1125.00p | 1150.00p | 24,050 |
| Apr 7, 2025 | 1120.00p | 1150.00p | 1040.00p | 1140.00p | 55,589 |
| Apr 4, 2025 | 1190.00p | 1200.00p | 1120.00p | 1140.00p | 53,759 |
| Apr 3, 2025 | 1220.00p | 1250.00p | 1195.00p | 1195.00p | 54,933 |
| Apr 2, 2025 | 1245.00p | 1265.00p | 1240.00p | 1255.00p | 10,217 |
| Apr 1, 2025 | 1250.00p | 1260.00p | 1237.40p | 1255.00p | 40,289 |
| Mar 31, 2025 | 1245.00p | 1270.00p | 1235.30p | 1250.00p | 22,940 |
| Mar 28, 2025 | 1280.00p | 1305.00p | 1265.00p | 1270.00p | 23,509 |
| Mar 27, 2025 | 1305.00p | 1305.00p | 1280.00p | 1290.00p | 25,858 |
| Mar 26, 2025 | 1300.00p | 1305.00p | 1287.40p | 1290.00p | 13,838 |
| Mar 25, 2025 | 1305.00p | 1310.00p | 1293.20p | 1300.00p | 9,811 |
| Mar 24, 2025 | 1295.00p | 1305.00p | 1272.60p | 1305.00p | 57,410 |
| Mar 21, 2025 | 1275.00p | 1300.00p | 1270.00p | 1270.00p | 14,729 |
| Mar 20, 2025 | 1295.00p | 1300.00p | 1279.00p | 1285.00p | 13,505 |
| Mar 19, 2025 | 1290.00p | 1290.00p | 1270.00p | 1285.00p | 196,047 |
| Mar 18, 2025 | 1290.00p | 1295.00p | 1274.60p | 1275.00p | 176,111 |
| Mar 17, 2025 | 1275.00p | 1295.00p | 1261.25p | 1292.50p | 8,837 |
| Mar 14, 2025 | 1275.00p | 1286.85p | 1260.00p | 1282.50p | 17,327 |
| Mar 13, 2025 | 1270.00p | 1282.45p | 1260.00p | 1265.00p | 27,666 |
| Mar 12, 2025 | 1280.00p | 1294.14p | 1270.94p | 1282.50p | 10,057 |
| Mar 11, 2025 | 1290.00p | 1305.00p | 1270.40p | 1275.00p | 31,401 |
| Mar 10, 2025 | 1315.00p | 1360.00p | 1289.00p | 1290.00p | 50,787 |
| Mar 7, 2025 | 1320.00p | 1365.00p | 1315.00p | 1315.00p | 13,958 |
| Mar 6, 2025 | 1330.00p | 1362.00p | 1329.00p | 1335.00p | 8,717 |
| Mar 5, 2025 | 1355.00p | 1365.00p | 1330.70p | 1340.00p | 20,948 |
| Mar 4, 2025 | 1380.00p | 1380.00p | 1325.00p | 1345.00p | 42,548 |
| Mar 3, 2025 | 1385.00p | 1405.00p | 1380.00p | 1385.00p | 4,593 |
| Feb 28, 2025 | 1385.00p | 1385.00p | 1376.00p | 1385.00p | 23,352 |
| Feb 27, 2025 | 1390.00p | 1400.00p | 1383.25p | 1395.00p | 31,348 |
| Feb 26, 2025 | 1390.00p | 1405.00p | 1380.00p | 1395.00p | 9,826 |
| Feb 25, 2025 | 1390.00p | 1400.00p | 1385.00p | 1390.00p | 20,498 |
| Feb 24, 2025 | 1410.00p | 1430.00p | 1400.00p | 1405.00p | 4,658 |
| Feb 21, 2025 | 1435.00p | 1470.00p | 1425.00p | 1430.00p | 44,939 |
| Feb 20, 2025 | 1435.00p | 1470.00p | 1430.00p | 1430.00p | 14,768 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.