1. Share Prices

  2. Brown Advisory Us Smaller Companies PLC (BASC)

1,350.00p+5.00 (+0.37%)05 Dec 2025, 17:37
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

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 20251360.00p1360.00p1328.50p1345.00p4,827
Dec 3, 20251330.00p1348.00p1330.00p1345.00p30,295
Dec 2, 20251320.00p1346.50p1320.00p1345.00p3,164
Dec 1, 20251340.00p1360.00p1322.00p1342.50p6,670
Nov 28, 20251345.00p1370.00p1330.00p1355.00p1,565
Nov 27, 20251340.00p1350.00p1340.00p1350.00p7,359
Nov 26, 20251330.00p1365.00p1325.00p1365.00p19,665
Nov 25, 20251325.00p1330.00p1299.80p1330.00p15,776
Nov 24, 20251310.00p1335.00p1305.75p1315.00p55,751
Nov 21, 20251300.00p1315.00p1280.00p1300.00p16,410
Nov 20, 20251300.00p1330.00p1300.00p1305.00p24,578
Nov 18, 20251295.62p1320.00p1284.00p1300.00p15,669
Nov 17, 20251325.00p1330.00p1295.00p1320.00p17,279
Nov 14, 20251320.00p1320.00p1298.00p1320.00p9,291
Nov 13, 20251340.50p1365.00p1324.97p1325.00p34,634
Nov 12, 20251340.00p1350.00p1314.10p1350.00p23,831
Nov 11, 20251340.00p1340.00p1322.45p1340.00p19,782
Nov 10, 20251330.00p1335.07p1324.87p1335.07p10,554
Nov 7, 20251320.00p1340.00p1310.00p1320.00p35,105
Nov 6, 20251355.00p1355.00p1327.70p1335.00p5,892
Nov 5, 20251345.00p1360.00p1330.00p1350.00p14,391
Nov 4, 20251345.00p1370.00p1332.80p1340.00p10,211
Nov 3, 20251365.00p1375.00p1346.77p1350.00p13,464
Oct 31, 20251350.00p1365.00p1349.40p1355.00p8,891
Oct 30, 20251355.00p1357.81p1348.96p1355.00p10,898
Oct 29, 20251364.17p1380.00p1350.00p1370.00p23,807
Oct 28, 20251365.00p1374.25p1340.00p1365.00p8,075
Oct 27, 20251360.00p1390.00p1351.50p1365.00p12,671
Oct 24, 20251355.00p1370.00p1340.00p1370.00p29,358
Oct 23, 20251350.00p1355.00p1345.00p1345.00p32,199
Oct 22, 20251340.00p1365.00p1305.00p1342.50p5,565
Oct 21, 20251340.00p1340.00p1319.25p1340.00p19,919
Oct 20, 20251340.00p1350.00p1305.00p1340.00p5,226
Oct 17, 20251305.00p1338.30p1290.00p1325.00p28,237
Oct 16, 20251325.00p1345.20p1325.00p1335.00p25,486
Oct 15, 20251340.00p1355.00p1318.69p1345.00p22,839
Oct 14, 20251320.00p1326.81p1305.00p1320.00p3,442
Oct 13, 20251310.00p1355.00p1305.00p1320.00p9,437
Oct 10, 20251320.00p1340.00p1310.00p1310.00p22,809
Oct 9, 20251320.00p1340.00p1318.50p1335.00p17,689
Oct 8, 20251315.00p1320.00p1315.00p1320.00p12,683
Oct 7, 20251335.00p1335.00p1315.00p1315.00p2,398
Oct 6, 20251330.00p1332.50p1295.00p1330.00p28,574
Oct 3, 20251320.00p1335.00p1285.00p1335.00p36,981
Oct 2, 20251315.00p1320.00p1290.00p1320.00p32,259
Oct 1, 20251310.00p1315.29p1285.00p1310.00p12,844
Sep 30, 20251310.00p1319.60p1290.00p1310.00p22,244
Sep 29, 20251300.00p1335.00p1295.00p1310.00p4,263
Sep 26, 20251300.00p1335.00p1300.00p1305.00p11,523
Sep 25, 20251305.00p1330.00p1290.00p1305.00p10,941
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68