Shares Magazine
1,315.00p-20.00 (-1.50%)07 Mar 2025, 16:35
Brown Advisory Us Smaller Companies PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 1435.00p | 1456.00p | 1435.00p | 1437.50p | 8,222 |
| Feb 18, 2025 | 1455.00p | 1470.00p | 1435.00p | 1440.00p | 37,515 |
| Feb 17, 2025 | 1445.00p | 1470.00p | 1440.00p | 1440.00p | 11,832 |
| Feb 14, 2025 | 1440.00p | 1470.00p | 1438.00p | 1447.50p | 10,395 |
| Feb 13, 2025 | 1460.00p | 1462.80p | 1440.00p | 1450.00p | 12,426 |
| Feb 12, 2025 | 1450.00p | 1474.00p | 1439.88p | 1442.50p | 8,121 |
| Feb 11, 2025 | 1485.00p | 1490.00p | 1450.00p | 1450.00p | 22,139 |
| Feb 10, 2025 | 1472.52p | 1481.68p | 1440.00p | 1470.00p | 25,487 |
| Feb 7, 2025 | 1475.00p | 1480.00p | 1445.00p | 1480.00p | 12,661 |
| Feb 6, 2025 | 1455.00p | 1469.38p | 1440.15p | 1465.00p | 7,850 |
| Feb 5, 2025 | 1430.00p | 1455.00p | 1423.91p | 1455.00p | 19,339 |
| Feb 4, 2025 | 1420.00p | 1450.00p | 1412.00p | 1450.00p | 42,191 |
| Feb 3, 2025 | 1445.00p | 1455.00p | 1403.95p | 1430.00p | 31,329 |
| Jan 31, 2025 | 1465.00p | 1485.00p | 1445.40p | 1455.00p | 21,860 |
| Jan 30, 2025 | 1477.00p | 1495.00p | 1445.00p | 1472.50p | 18,028 |
| Jan 29, 2025 | 1445.00p | 1500.00p | 1445.00p | 1445.00p | 17,624 |
| Jan 28, 2025 | 1460.00p | 1495.00p | 1440.05p | 1450.00p | 18,297 |
| Jan 27, 2025 | 1490.00p | 1498.43p | 1444.32p | 1465.00p | 11,967 |
| Jan 24, 2025 | 1512.50p | 1540.00p | 1497.25p | 1497.50p | 22,680 |
| Jan 23, 2025 | 1530.00p | 1545.00p | 1495.00p | 1515.00p | 37,524 |
| Jan 22, 2025 | 1505.00p | 1536.00p | 1505.00p | 1505.00p | 19,291 |
| Jan 21, 2025 | 1535.00p | 1545.00p | 1510.00p | 1515.00p | 42,591 |
| Jan 20, 2025 | 1500.00p | 1533.69p | 1494.88p | 1522.50p | 49,977 |
| Jan 17, 2025 | 1475.00p | 1499.79p | 1465.00p | 1490.00p | 30,878 |
| Jan 16, 2025 | 1460.00p | 1479.65p | 1447.32p | 1455.00p | 28,791 |
| Jan 15, 2025 | 1440.00p | 1467.71p | 1435.00p | 1465.00p | 48,283 |
| Jan 14, 2025 | 1430.00p | 1440.00p | 1421.00p | 1427.50p | 20,549 |
| Jan 13, 2025 | 1425.00p | 1435.00p | 1395.00p | 1412.50p | 25,910 |
| Jan 10, 2025 | 1430.00p | 1440.00p | 1400.00p | 1400.00p | 8,902 |
| Jan 9, 2025 | 1435.00p | 1435.00p | 1385.00p | 1435.00p | 14,524 |
| Jan 8, 2025 | 1415.00p | 1430.60p | 1408.00p | 1422.50p | 11,072 |
| Jan 7, 2025 | 1430.00p | 1430.00p | 1405.00p | 1405.00p | 15,713 |
| Jan 6, 2025 | 1385.00p | 1430.00p | 1385.00p | 1417.50p | 13,634 |
| Jan 3, 2025 | 1420.00p | 1420.00p | 1387.32p | 1405.00p | 12,765 |
| Jan 2, 2025 | 1410.00p | 1420.00p | 1380.30p | 1405.00p | 9,038 |
| Dec 31, 2024 | 1400.00p | 1403.00p | 1390.00p | 1400.00p | 5,356 |
| Dec 30, 2024 | 1365.00p | 1409.91p | 1365.00p | 1400.00p | 21,597 |
| Dec 27, 2024 | 1360.00p | 1404.85p | 1360.00p | 1387.50p | 14,858 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.