UK markets open in 21 minutes

Prospect Capital Corporation (0R25.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
5.17-0.07 (-1.31%)
At close: 07:14PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20245.225.235.145.175.1729,311
29 Apr 20245.285.305.245.245.246,705
26 Apr 20245.305.335.245.265.265,068
25 Apr 20245.445.445.375.375.3712,469
25 Apr 20240.06 Dividend
24 Apr 20245.455.515.445.495.433,634
23 Apr 20245.445.475.435.475.4113,409
22 Apr 20245.415.425.395.415.358,739
19 Apr 20245.465.505.455.455.393,518
18 Apr 20245.455.495.425.485.427,264
17 Apr 20245.395.435.375.405.34949
16 Apr 20245.395.415.345.385.324,532
15 Apr 20245.395.455.395.415.367,842
12 Apr 20245.455.455.395.395.334,632
11 Apr 20245.455.465.435.445.384,045
10 Apr 20245.445.465.435.445.3813,730
09 Apr 20245.465.485.455.465.403,555
08 Apr 20245.475.475.435.455.397,573
05 Apr 20245.415.465.415.445.382,934
04 Apr 20245.495.505.485.485.423,536
03 Apr 20245.455.485.455.475.4212,544
02 Apr 20245.475.475.435.465.403,036
28 Mar 20245.495.545.485.505.4420,860
27 Mar 20245.455.495.445.475.417,976
26 Mar 20245.475.485.465.475.419,689
26 Mar 20240.06 Dividend
25 Mar 20245.515.565.505.555.436,370
22 Mar 20245.515.535.505.505.385,523
21 Mar 20245.475.575.475.545.4213,654
20 Mar 20245.475.475.415.445.323,568
19 Mar 20245.455.505.445.465.345,737
18 Mar 20245.555.555.455.475.356,959
15 Mar 20245.515.575.495.575.451,261
14 Mar 20245.635.635.515.515.396,002
13 Mar 20245.555.625.545.595.4718,149
12 Mar 20245.515.545.495.535.429,197
11 Mar 20245.415.475.415.475.352,795
08 Mar 20245.495.535.445.455.334,811
07 Mar 20245.475.515.455.485.363,811
06 Mar 20245.485.495.435.455.332,046
05 Mar 20245.495.495.445.445.324,356
04 Mar 20245.515.575.485.515.394,405
01 Mar 20245.535.555.495.515.396,506
29 Feb 20245.535.575.505.555.433,739
28 Feb 20245.635.665.545.555.439,760
27 Feb 20245.625.635.585.625.504,602
26 Feb 20245.665.795.615.625.506,410
26 Feb 20240.06 Dividend
23 Feb 20245.745.755.695.725.5410,716
22 Feb 20245.835.855.725.745.552,743
21 Feb 20245.675.825.655.825.634,666
20 Feb 20245.775.815.685.705.518,926
19 Feb 2024------
16 Feb 20245.625.855.625.775.5910,264
15 Feb 20245.475.705.435.695.519,107
14 Feb 20245.375.455.355.435.259,600
13 Feb 20245.375.405.305.315.148,960
12 Feb 20245.415.455.245.395.2228,022
09 Feb 20245.745.765.305.395.2238,680
08 Feb 20245.845.845.785.815.621,575
07 Feb 20245.835.855.745.805.622,772
06 Feb 20245.815.845.775.825.631,055
05 Feb 20245.815.815.735.805.626,982
02 Feb 20245.805.845.765.835.643,078
01 Feb 20245.915.915.735.785.603,947
31 Jan 20246.036.055.905.925.737,912
30 Jan 20246.146.156.086.115.924,165
29 Jan 20246.186.196.126.135.936,975
26 Jan 20246.206.216.156.206.002,908
26 Jan 20240.06 Dividend
25 Jan 20246.246.246.176.215.964,544
24 Jan 20246.226.246.216.215.954,612
23 Jan 20246.246.246.166.185.9318,977
22 Jan 20246.136.186.126.165.9012,344
19 Jan 20246.006.035.966.035.781,893
18 Jan 20245.935.975.915.945.704,182
17 Jan 20245.955.955.845.865.626,292
16 Jan 20246.056.055.945.955.706,394
15 Jan 2024------
12 Jan 20246.226.226.086.115.868,585
11 Jan 20246.186.186.046.125.871,486
10 Jan 20246.186.236.156.205.942,156
09 Jan 20246.186.186.146.165.911,045
08 Jan 20246.126.246.126.225.972,739
05 Jan 20246.126.136.106.115.861,299
04 Jan 20246.016.196.006.125.875,802
03 Jan 20246.036.075.986.055.814,950
02 Jan 20245.996.055.956.045.796,747
29 Dec 20236.056.055.955.995.755,901
28 Dec 20236.056.076.026.065.813,974
27 Dec 20236.096.116.066.095.842,512
26 Dec 20230.06 Dividend
22 Dec 20236.166.286.166.195.887,961
21 Dec 20236.146.146.076.115.813,038
20 Dec 20236.136.216.116.205.899,043
19 Dec 20236.116.176.096.155.8411,531
18 Dec 20236.046.055.976.045.735,141
15 Dec 20236.096.095.975.985.683,211
14 Dec 20235.996.125.966.075.7731,763
13 Dec 20235.785.805.745.805.512,413
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...