LSE · BASC · stock
Brown Advisory US Smaller Companies Ord (BASC) stock price history
Every LSE trading session of Brown Advisory US Smaller Companies Ord from Mar 10, 1993 to Sep 28, 2026: 8,583 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BASC adjusted close, 1993 to 2026
- £16.65
- All time high, 2026
- £16.65
- 52 week high, £12.80 low
- 8,583
- Daily sessions since 1993
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1993 to 2026 series and minute bars.
BASC key facts
- Brown Advisory US Smaller Companies Ord (BASC) closed at £15.65 on Sep 28, 2026 on LSE.
- BASC's all time high close is £16.65, set on Jul 8, 2026; its all time low close is £0.9000 on Jan 23, 1995.
- BASC's 52 week range is £12.80 to £16.65.
- BASC returned +19.9% over the year to Sep 28, 2026 and +13.0% over five years.
- Over ten years BASC returned +109%, +7.6% a year compounded.
- BASC's deepest drawdown was -45.5% from Feb 20, 2020 to Mar 23, 2020.
- DataCedar holds 8,583 daily sessions of BASC history from Mar 10, 1993 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BASC price chart, 1993 to 2026
BASC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.3% |
| 3 months | -2.8% |
| 6 months | +17.4% |
| Year to date | +11.8% |
| 1 year | +19.9% |
| 3 years | +34.9% |
| 5 years | +13.0% |
| 10 years | +108.7% |
| Since Mar 10, 1993 | +1,465% |
| Compound annual growth, 33.6 years | +8.5% |
BASC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £16.65 on Jul 8, 2026
- All time low close
- £0.9000 on Jan 23, 1995
- 52 week high
- £16.65 on Jul 8, 2026
- 52 week low
- £12.80 on Nov 19, 2025
- Deepest drawdown
- -45.5% from Feb 20, 2020 to Mar 23, 2020, recovered Jan 6, 2021
- Best single session
- +7.9% on Oct 13, 2008
- Worst single session
- -12.9% on Oct 10, 2008
- Volatility, 1 year annualised
- 17.0%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1993
- 15.7×
- Best calendar year
- 2016, +49%
- Worst calendar year
- 2002, -25%
BASC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1993 starts on Mar 10, 1993; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £13.70 | £16.65 | £13.00 | £15.65 | +12.6% | 2.3M | 187 |
| 2025 | £14.10 | £15.45 | £10.40 | £13.90 | -0.7% | 4.7M | 253 |
| 2024 | £13.00 | £15.65 | £12.20 | £14.00 | +8.3% | 5.3M | 254 |
| 2023 | £12.10 | £13.21 | £10.65 | £12.93 | +9.1% | 3M | 251 |
| 2022 | £15.00 | £15.25 | £10.73 | £11.85 | -19.9% | 3.3M | 250 |
| 2021 | £12.05 | £15.35 | £11.70 | £14.80 | +24.1% | 5.8M | 253 |
| 2020 | £11.30 | £12.15 | £6.44 | £11.93 | +5.3% | 5.6M | 254 |
| 2019 | £9.12 | £11.70 | £9.00 | £11.33 | +23.6% | 5.1M | 253 |
| 2018 | £8.81 | £11.10 | £8.12 | £9.16 | +2.5% | 6.3M | 253 |
| 2017 | £9.17 | £9.25 | £7.63 | £8.94 | -1.5% | 5.4M | 252 |
| 2016 | £5.98 | £9.15 | £5.19 | £9.08 | +49.4% | 5.5M | 253 |
| 2015 | £6.70 | £7.04 | £5.69 | £6.08 | -9.3% | 5M | 253 |
| 2014 | £6.71 | £7.02 | £5.87 | £6.70 | +0.1% | 7.5M | 253 |
| 2013 | £5.25 | £7.21 | £5.15 | £6.69 | +27.6% | 6.9M | 253 |
| 2012 | £4.40 | £5.27 | £4.28 | £5.25 | +22.8% | 4.2M | 251 |
| 2011 | £4.30 | £4.81 | £3.40 | £4.27 | +0.4% | 3.9M | 252 |
| 2010 | £3.07 | £4.29 | £2.99 | £4.26 | +39.7% | 3.6M | 253 |
| 2009 | £2.48 | £3.22 | £1.84 | £3.05 | +22.8% | 2.9M | 253 |
| 2008 | £2.64 | £3.04 | £1.75 | £2.48 | -7.2% | 5.5M | 254 |
| 2007 | £2.80 | £3.08 | £2.42 | £2.67 | -5.9% | 12.6M | 253 |
| 2006 | £2.98 | £3.30 | £2.57 | £2.84 | -3.6% | 12.7M | 252 |
| 2005 | £2.23 | £2.96 | £2.19 | £2.95 | +32.2% | 7.7M | 260 |
| 2004 | £2.18 | £2.33 | £1.88 | £2.23 | +2.5% | 9.5M | 262 |
| 2003 | £1.66 | £2.24 | £1.41 | £2.18 | +31.0% | 264.1K | 261 |
| 2002 | £2.22 | £2.54 | £1.46 | £1.66 | -25.2% | 0 | 261 |
| 2001 | £2.07 | £2.33 | £1.68 | £2.22 | +7.5% | 0 | 261 |
| 2000 | £1.99 | £2.25 | £1.77 | £2.07 | +3.8% | 0 | 260 |
| 1999 | £1.57 | £2.03 | £1.57 | £1.99 | +26.8% | 0 | 261 |
| 1998 | £1.56 | £1.80 | £1.19 | £1.57 | +0.6% | 0 | 261 |
| 1997 | £1.35 | £1.66 | £1.23 | £1.56 | +16.0% | 0 | 261 |
| 1996 | £1.32 | £1.46 | £1.23 | £1.35 | +1.9% | 0 | 262 |
| 1995 | £0.9700 | £1.32 | £0.9000 | £1.32 | +36.1% | 0 | 260 |
| 1994 | £1.15 | £1.19 | £0.9100 | £0.9700 | -15.7% | 0 | 260 |
| 1993 | £1.00 | £1.17 | £0.9800 | £1.15 | n/a | 0 | 213 |
BASC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £15.65 | -1.3% |
| August 2026 | £15.85 | -0.5% |
| July 2026 | £15.93 | -1.7% |
| June 2026 | £16.20 | +9.1% |
| May 2026 | £14.85 | +6.1% |
| April 2026 | £14.00 | +5.3% |
| March 2026 | £13.30 | -7.6% |
| February 2026 | £14.40 | +4.5% |
| January 2026 | £13.78 | -0.9% |
| December 2025 | £13.90 | +2.6% |
| November 2025 | £13.55 | 0.0% |
| October 2025 | £13.55 | +3.4% |
About the BASC data
Daily bars. 8,583 sessions from Mar 10, 1993 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 10, 1993, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BASC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
BASC share price history
