UK markets closed

Ares Capital Corporation (0HHP.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
20.63+0.24 (+1.18%)
At close: 07:10PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202420.4520.5820.4520.5820.581,564
18 Apr 202420.3720.4520.2820.3920.395,022
17 Apr 202420.2820.4420.2320.3420.343,462
16 Apr 202420.2820.3220.1320.2420.2421,848
15 Apr 202420.3720.4920.2120.2520.2511,018
12 Apr 202420.5220.5820.3220.3420.348,833
11 Apr 202420.4220.5020.3320.5020.502,880
10 Apr 202420.4420.5020.2920.3320.333,380
09 Apr 202420.6220.6220.4920.5120.513,592
08 Apr 202420.6120.6220.4920.5220.529,316
05 Apr 202420.4120.5520.3720.4620.466,734
04 Apr 202420.5820.6220.5020.5020.504,563
03 Apr 202420.5220.5220.4420.4920.494,900
02 Apr 202420.3720.5220.3520.5020.508,047
28 Mar 202420.5920.7720.5720.7520.7555,151
27 Mar 202420.3320.4520.3220.4320.4358,375
26 Mar 202420.1420.2220.0920.2220.227,387
25 Mar 202419.9620.2119.9620.1720.177,939
22 Mar 202419.9820.0619.9319.9319.935,582
21 Mar 202419.9420.1019.9220.0120.013,784
20 Mar 202419.8819.9419.7519.9219.927,256
19 Mar 202420.0720.0919.8619.9319.935,186
18 Mar 202420.1020.1820.0120.0720.0713,748
15 Mar 202419.9620.2019.9620.1620.165,264
14 Mar 202420.3020.3419.9719.9719.979,738
14 Mar 20240.48 Dividend
13 Mar 202420.7620.8520.7520.7720.299,436
12 Mar 202420.5820.7020.5420.7020.2210,085
11 Mar 202420.5720.6820.5420.5520.084,895
08 Mar 202420.5420.6520.5020.5420.066,880
07 Mar 202420.3020.4820.3020.4820.012,623
06 Mar 202420.3020.4420.3020.3819.913,411
05 Mar 202420.4120.4120.2820.3119.847,771
04 Mar 202420.2620.3620.2220.3019.8311,399
01 Mar 202420.2720.2920.1620.2019.733,481
29 Feb 202420.2120.2520.1520.1819.717,998
28 Feb 202420.4020.4020.1020.2119.744,726
27 Feb 202420.1120.1420.0420.1119.654,746
26 Feb 202420.1120.1520.0620.0619.606,184
23 Feb 202420.1620.1720.0820.1519.689,745
22 Feb 202420.0520.1119.9820.0519.593,473
21 Feb 202420.1420.1420.0020.0119.552,501
20 Feb 202420.1420.1720.0220.1319.666,611
19 Feb 2024------
16 Feb 202420.1620.1820.0620.1619.693,679
15 Feb 202420.2820.3620.1720.1919.724,643
14 Feb 202420.2020.3320.1520.1519.685,537
13 Feb 202420.0020.2420.0020.2119.748,591
12 Feb 202420.0520.2820.0320.2619.807,288
09 Feb 202420.0120.0519.9519.9919.534,385
08 Feb 202420.1620.2019.8820.0619.592,957
07 Feb 202419.9420.2719.9420.1119.656,545
06 Feb 202419.9319.9419.7819.9019.442,175
05 Feb 202420.1220.1219.8519.9719.514,163
02 Feb 202420.0320.1720.0020.1719.702,300
01 Feb 202420.2320.2319.9320.0419.589,053
31 Jan 202420.5820.5920.2520.3319.875,896
30 Jan 202420.5020.6220.4720.6220.142,828
29 Jan 202420.6020.6020.4220.4219.954,577
26 Jan 202420.5220.6020.5020.5720.094,602
25 Jan 202420.4120.4520.3520.4119.942,346
24 Jan 202420.4520.4620.3620.3619.893,835
23 Jan 202420.4120.4420.3420.3619.8917,457
22 Jan 202420.3920.4820.3120.3419.874,240
19 Jan 202420.3320.3820.2420.3619.898,172
18 Jan 202420.1420.2620.1420.2519.782,278
17 Jan 202420.1220.2820.1020.1219.663,822
16 Jan 202420.3520.3620.1420.1419.676,059
15 Jan 2024------
12 Jan 202420.3320.4220.3120.3519.883,753
11 Jan 202420.4120.4220.1320.2819.815,571
10 Jan 202420.3320.4220.2820.3819.903,265
09 Jan 202420.3320.3820.3020.3319.868,338
08 Jan 202420.3520.4220.3120.3519.888,258
05 Jan 202420.5020.5020.3220.4119.945,260
04 Jan 202420.1020.6020.0520.4519.987,347
03 Jan 202419.9820.0519.8820.0219.5611,150
02 Jan 202419.9920.0619.9120.0319.577,463
29 Dec 202320.2020.2020.0020.0719.605,393
28 Dec 202320.1220.1620.0320.0619.606,284
27 Dec 202319.8520.0119.8519.9919.536,430
22 Dec 202319.6519.8019.6419.7619.303,711
21 Dec 202319.9519.9519.5019.5719.126,074
20 Dec 202319.7019.7819.6819.7519.292,647
19 Dec 202319.8519.8519.6819.7519.294,058
18 Dec 202319.6219.7719.5719.7519.2913,011
15 Dec 202319.7319.7619.5319.5519.107,542
14 Dec 202320.2720.2719.6519.7819.3214,172
14 Dec 20230.48 Dividend
13 Dec 202320.2120.2119.9920.0919.168,234
12 Dec 202320.1020.2120.0820.1619.229,036
11 Dec 202320.1420.1920.0320.0919.168,652
08 Dec 202319.9120.0819.9020.0719.148,600
07 Dec 202319.7619.9319.7419.9118.999,297
06 Dec 202319.8419.8719.7119.7418.825,232
05 Dec 202319.8619.8919.7119.7718.852,581
04 Dec 202319.9319.9519.8819.8918.977,361
01 Dec 202319.7919.9419.7819.9118.991,940
30 Nov 202319.8219.8219.7619.7918.875,033
29 Nov 202319.8319.8519.7619.8018.889,159
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...