Ares Capital Corporation (0HHP.L) LSE

Currency In USD

0HHP.L Historical Return

If you invested $1000 in Ares Capital Corporation (0HHP.L) since IPO date, it would be worth $1,925.05 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,346.02, while $1000 invested 1 year ago would be worth $989.97. This corresponds to total returns of 92.51%, 34.6%, -1%, respectively, with annualized returns of 7.77%, 6.13%, -1%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0HHP.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2026	18.47	18.75	18.75	18.79	18.3	4,994
October 21, 2026	18.63	18.45	18.45	18.63	18.36	9,301
October 20, 2026	18.36	18.6	18.6	18.73	18.36	3,749
October 19, 2026	18.92	18.44	18.44	18.92	18.35	19,726
October 16, 2026	18.98	18.71	18.71	19.01	18.71	8,210
October 15, 2026	18.81	18.94	18.94	19.01	18.56	6,851
October 14, 2026	18.56	18.57	18.57	18.7	18.42	9,668
October 13, 2026	18.79	18.55	18.55	18.79	18.44	5,235
October 12, 2026	18.5	18.64	18.64	18.71	18.47	11,518
October 09, 2026	18.81	18.68	18.68	18.81	18.61	15,100
October 08, 2026	18.52	18.74	18.74	18.75	18.37	48,749
October 07, 2026	18.78	18.39	18.39	18.78	18.3	56,424
October 06, 2026	18.9	18.65	18.65	19	18.65	29,940
October 05, 2026	18.86	18.97	18.97	19.08	18.76	42,181
October 02, 2026	19.33	18.82	18.82	19.39	18.78	13,271
October 01, 2026	19.13	19.14	19.14	19.34	18.95	9,529
September 30, 2026	19.5	19.23	19.23	19.5	19.22	6,755
September 29, 2026	19.25	19.27	19.27	19.47	19.1	5,802
September 28, 2026	19.33	19.2	19.2	19.33	19.03	94,710
September 25, 2026	19.26	19.09	19.09	19.29	19.01	8,207
September 24, 2026	19.25	19.1	19.1	19.25	18.96	19,301
September 23, 2026	19.35	19.22	19.22	19.52	19.17	6,769
September 22, 2026	19.52	19.37	19.37	19.52	19.35	6,751
September 21, 2026	19.35	19.58	19.58	19.69	19.3	15,912
September 18, 2026	19.68	19.41	19.41	19.8	19.34	6,651
September 17, 2026	19.54	19.81	19.81	19.82	19.3	20,289
September 16, 2026	19.55	19.42	19.42	19.55	19.21	7,843
September 15, 2026	19.5	19.44	19.44	19.62	19.29	24,998
September 11, 2026	19.9	19.83	19.83	19.9	19.68	10,655
September 10, 2026	19.81	19.62	19.62	19.91	19.51	7,723
September 09, 2026	19.65	19.76	19.76	20	19.55	14,307
September 08, 2026	20.08	19.7	19.7	20.13	19.69	39,152
September 04, 2026	20.13	20.07	20.07	20.13	19.94	9,448
September 03, 2026	20.04	20	20	20.2	19.9	8,062
September 02, 2026	19.95	20.04	20.04	20.05	19.85	6,103
September 01, 2026	20.2	19.93	19.93	20.2	19.81	5,981
August 28, 2026	20.1	19.95	19.95	20.1	19.81	7,730
August 27, 2026	19.88	19.88	19.88	20.01	19.85	7,763
August 26, 2026	20.05	19.91	19.91	20.05	19.8	3,251
August 25, 2026	20.04	19.95	19.95	20.13	19.87	6,867
August 24, 2026	20	20.01	20.01	20.07	19.84	9,198
August 21, 2026	19.82	19.92	19.92	20.04	19.75	6,244
August 20, 2026	19.91	19.82	19.82	19.95	19.73	10,005
August 19, 2026	19.71	19.86	19.86	19.95	19.6	59,791
August 18, 2026	19.65	19.73	19.73	19.75	19.6	9,433
August 17, 2026	19.95	19.61	19.61	20.12	19.61	20,995
August 14, 2026	20.26	19.93	19.93	20.26	19.91	18,257
August 13, 2026	20	20.15	20.15	20.15	19.87	7,789
August 12, 2026	20.05	19.86	19.86	20.05	19.75	7,026
August 11, 2026	19.98	20.05	20.05	20.13	19.85	16,740
August 10, 2026	20.05	19.87	19.87	20.05	19.75	17,552
August 07, 2026	19.72	20	20	20.02	19.55	23,794
August 06, 2026	19.18	19.67	19.67	19.67	19.18	19,903
August 05, 2026	19.75	19.26	19.26	19.75	19.23	9,091
August 04, 2026	19.15	19.54	19.54	19.54	19.08	15,745
August 03, 2026	18.65	19.16	19.16	19.18	18.65	17,649
July 31, 2026	18.9	18.8	18.8	18.9	18.72	13,159
July 30, 2026	19	18.77	18.77	19	18.46	15,757
July 29, 2026	19.34	18.87	18.87	19.34	18.84	15,633
July 28, 2026	18.72	19.01	19.01	19.12	18.62	8,257