Ares Capital Corporation - 0HHP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	20.82	20.89	20.89	20.94	20.79	10,690
December 03, 2025	20.7	20.77	20.77	20.79	20.64	4,694
December 02, 2025	20.7	20.57	20.57	20.72	20.54	6,094
December 01, 2025	20.62	20.72	20.72	20.76	20.5	12,256
November 28, 2025	20.6	20.62	20.62	20.66	20.51	9,042
November 26, 2025	20.4	20.59	20.59	20.59	20.38	3,554
November 25, 2025	20.23	20.29	20.29	20.33	20.13	7,090
November 24, 2025	19.88	20.06	20.06	20.06	19.77	15,154
November 21, 2025	19.54	19.86	19.86	19.88	19.47	13,397
November 20, 2025	19.89	19.54	19.54	19.89	19.48	6,211
November 19, 2025	19.45	19.53	19.53	19.74	19.45	9,884
November 18, 2025	19.7	19.51	19.51	19.7	19.39	10,203
November 17, 2025	20.22	19.81	19.81	20.24	19.8	10,585
November 14, 2025	20.29	20.24	20.24	20.35	20.1	3,993
November 13, 2025	20.48	20.21	20.21	20.52	20.17	13,580
November 12, 2025	20.33	20.45	20.45	20.51	20.31	5,557
November 11, 2025	20.29	20.38	20.38	20.4	20.25	7,523
November 10, 2025	20.3	20.18	20.18	20.39	20.09	16,042
November 07, 2025	19.98	20.01	20.01	20.1	19.86	13,980
November 06, 2025	20.29	20.1	20.1	20.43	20.1	10,791
November 05, 2025	20.29	20.4	20.4	20.4	19.99	9,227
November 04, 2025	20.32	20.13	20.13	20.46	20.12	12,847
November 03, 2025	20.4	20.35	20.35	20.4	20.11	8,880
October 31, 2025	20.16	20.43	20.43	20.45	20.1	9,522
October 30, 2025	20.65	20.21	20.21	20.65	20.17	41,924
October 29, 2025	20.6	20.58	20.58	20.82	20.4	10,860
October 28, 2025	20.28	20.61	20.61	20.75	20.28	17,861
October 27, 2025	20.22	20.25	20.25	20.3	20.1	12,452
October 24, 2025	20.07	20.1	20.1	20.2	20.03	11,150
October 23, 2025	20	19.91	19.91	20.12	19.87	9,714
October 22, 2025	19.9	19.92	19.92	20	19.8	6,948
October 21, 2025	19.58	19.8	19.8	19.91	19.52	35,328
October 20, 2025	19.59	19.56	19.56	19.63	19.45	13,215
October 17, 2025	19.33	19.48	19.48	19.6	19.33	15,530
October 16, 2025	20.29	19.67	19.67	20.29	19.66	12,329
October 15, 2025	20.01	19.93	19.93	20.18	19.86	22,088
October 14, 2025	19.47	19.93	19.93	19.94	19.32	21,313
October 13, 2025	19.11	19.44	19.44	19.45	18.98	23,417
October 10, 2025	19.15	18.91	18.91	19.23	18.8	72,878
October 09, 2025	19.76	19.03	19.03	19.76	19.02	46,412
October 08, 2025	19.91	19.77	19.77	19.93	19.71	16,102
October 07, 2025	20.2	19.8	19.8	20.24	19.73	25,474
October 06, 2025	20.28	20.19	20.19	20.36	20.07	28,159
October 03, 2025	20.4	20.23	20.23	20.49	20.03	26,241
October 02, 2025	20.2	20.39	20.39	20.39	20.1	17,184
October 01, 2025	20.38	20.06	20.06	20.38	20.05	11,055
September 30, 2025	20.46	20.16	20.16	20.54	20.08	15,951
September 29, 2025	20.52	20.37	20.37	20.52	20.27	14,779
September 26, 2025	20.53	20.5	20.5	20.7	20.41	7,413
September 25, 2025	20.42	20.49	20.49	20.64	20.3	23,483
September 24, 2025	20.79	20.42	20.42	20.79	20.34	20,372
September 23, 2025	21	20.77	20.77	21.07	20.75	11,613
September 22, 2025	21.52	21.02	21.02	21.59	20.98	19,655
September 19, 2025	21.43	21.43	21.43	21.49	21.27	13,393
September 18, 2025	21.25	21.35	21.35	21.36	20.95	8,204
September 17, 2025	21.22	21.3	21.3	21.35	21.05	10,012
September 16, 2025	21.29	21.05	21.05	21.34	21.05	9,365
September 15, 2025	21.95	21.24	21.24	21.96	21.2	49,139
September 12, 2025	22.45	22.3	21.82	22.5	22.24	17,233
September 11, 2025	22.41	22.4	21.92	22.49	22.35	14,529

Ares Capital Corporation (0HHP.L) LSE