Brown Advisory US Smaller Companies PLC - BASC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,280	1,295	1,295	1,310	1,275	6,279
August 15, 2025	1,286.55	1,280	1,280	1,300	1,280	10,022
August 14, 2025	1,280.04	1,292.5	1,292.5	1,300.15	1,275	14,718
August 13, 2025	1,295	1,290	1,290	1,315	1,284.39	567
August 12, 2025	1,285	1,280	1,280	1,287.52	1,273.96	3,294
August 11, 2025	1,285	1,280	1,280	1,305.75	1,276.77	10,322
August 08, 2025	1,294.6	1,285	1,285	1,325	1,285	11,767
August 07, 2025	1,299.16	1,295	1,295	1,325	1,290	45,250
August 06, 2025	1,290.8	1,300	1,300	1,325	1,290.8	20,440
August 05, 2025	1,284.92	1,300	1,300	1,320	1,284.92	31,303
August 04, 2025	1,310	1,300	1,300	1,320	1,289.34	4,767
August 01, 2025	1,305	1,290	1,290	1,340	1,280	15,265
July 31, 2025	1,345	1,325	1,325	1,345	1,285	12,366
July 30, 2025	1,310	1,335	1,335	1,337.25	1,294.26	21,138
July 29, 2025	1,310	1,325	1,325	1,325	1,304.2	45,681
July 28, 2025	1,281	1,315	1,315	1,330	1,275	19,280
July 25, 2025	1,305	1,300	1,300	1,305	1,283	7,726
July 24, 2025	1,285.22	1,300	1,300	1,305.08	1,285.22	27,703
July 23, 2025	1,289.76	1,305	1,305	1,315	1,280	15,469
July 22, 2025	1,285.88	1,295	1,295	1,315	1,277	13,093
July 21, 2025	1,317.5	1,300	1,300	1,320	1,295	7,998
July 18, 2025	1,298.1	1,312.5	1,312.5	1,320	1,279.3	23,742
July 17, 2025	1,270	1,315	1,315	1,315	1,265	12,892
July 16, 2025	1,295	1,290	1,290	1,300	1,265	19,836
July 15, 2025	1,317.75	1,305	1,305	1,320	1,290	16,240
July 14, 2025	1,285	1,310	1,310	1,320	1,265	4,145
July 11, 2025	1,289.8	1,305	1,305	1,305	1,285	5,622
July 10, 2025	1,280	1,320	1,320	1,320	1,280	10,010
July 09, 2025	1,275	1,295	1,295	1,295	1,270	14,429
July 08, 2025	1,295	1,290	1,290	1,305.4	1,290	6,862
July 07, 2025	1,275	1,295	1,295	1,300	1,275	7,096
July 04, 2025	1,286.2	1,287.5	1,287.5	1,287.5	1,269.66	4,778
July 03, 2025	1,260	1,287.5	1,287.5	1,291.23	1,260	19,213
July 02, 2025	1,270.68	1,280	1,280	1,285.9	1,264.7	13,585
July 01, 2025	1,260	1,285	1,285	1,285	1,256.8	3,797
June 30, 2025	1,259.7	1,270	1,270	1,285	1,245	10,542
June 27, 2025	1,256	1,265	1,265	1,285	1,256	2,157
June 26, 2025	1,255	1,270	1,270	1,270	1,253.5	3,016
June 25, 2025	1,245	1,260	1,260	1,275.7	1,245	6,203
June 24, 2025	1,275	1,270	1,270	1,280	1,265	9,179
June 23, 2025	1,231.15	1,255	1,255	1,270	1,231.15	6,382
June 20, 2025	1,247.5	1,270	1,270	1,270	1,247.5	31,662
June 19, 2025	1,238.05	1,250	1,250	1,260	1,220	4,210
June 18, 2025	1,235	1,255	1,255	1,265	1,225	8,997
June 17, 2025	1,259.5	1,250	1,250	1,259.5	1,235	13,806
June 16, 2025	1,260	1,255	1,255	1,270	1,225	9,539
June 13, 2025	1,248.77	1,250	1,250	1,270	1,233.25	4,359
June 12, 2025	1,261.17	1,245	1,245	1,270	1,245	3,955
June 11, 2025	1,270.41	1,280	1,280	1,288	1,245	23,846
June 10, 2025	1,252.5	1,290	1,290	1,290	1,252.5	11,874
June 09, 2025	1,244.65	1,250	1,250	1,270	1,241.16	14,690
June 06, 2025	1,251.05	1,260	1,260	1,265.8	1,234.42	6,324
June 05, 2025	1,242.99	1,240	1,240	1,264.81	1,225	19,635
June 04, 2025	1,233.6	1,245	1,245	1,260	1,224.9	18,405
June 03, 2025	1,216.5	1,230	1,230	1,245	1,216.5	11,844
June 02, 2025	1,216.5	1,225	1,225	1,240	1,208	39,584
May 30, 2025	1,221.7	1,225	1,225	1,235	1,220	12,156
May 29, 2025	1,240	1,235	1,235	1,255	1,230	38,397
May 28, 2025	1,240	1,235	1,235	1,240	1,222	25,069
May 27, 2025	1,200	1,230	1,230	1,234.5	1,200	93,559

Brown Advisory US Smaller Companies PLC (BASC.L) LSE