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 $1,930.18 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,461.9, while $1000 invested 1 year ago would be worth $903.41. This corresponds to total returns of 93.02%, 46.19%, -9.66%, respectively, with annualized returns of 8.02%, 7.89%, -9.66%.

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
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
July 27, 2026	18.92	18.91	18.91	19.05	18.62	14,199
July 24, 2026	18.74	18.76	18.76	18.89	18.62	6,340
July 23, 2026	19.18	18.56	18.56	19.18	18.53	23,592
July 22, 2026	18.9	18.85	18.85	19.08	18.84	6,222
July 21, 2026	18.9	19.02	19.02	19.17	18.9	6,886
July 20, 2026	19.14	18.97	18.97	19.19	18.85	10,769
July 17, 2026	19.19	19.1	19.1	19.32	19	13,453
July 16, 2026	19.11	19.13	19.13	19.13	18.8	152,465
July 15, 2026	18.9	19.01	19.01	19.12	18.72	79,620
July 14, 2026	18.72	18.79	18.79	18.87	18.58	5,958
July 13, 2026	18.87	18.74	18.74	18.99	18.66	17,077
July 10, 2026	18.55	18.83	18.83	18.84	18.37	7,791
July 09, 2026	18.68	18.46	18.46	18.68	18.29	24,221
July 08, 2026	18.52	18.36	18.36	18.54	18.25	7,898
July 07, 2026	18.82	18.56	18.56	18.82	18.51	9,397
July 06, 2026	18.65	18.62	18.62	18.88	18.62	16,397
July 02, 2026	18.76	18.66	18.66	18.83	18.49	15,736
July 01, 2026	18.6	18.68	18.68	18.85	18.51	17,341
June 30, 2026	18.6	18.61	18.61	18.67	18.47	12,009
June 29, 2026	18.3	18.44	18.44	18.47	18.05	13,882
June 26, 2026	18.07	18.18	18.18	18.25	17.93	14,588
June 25, 2026	18.01	17.96	17.96	18.05	17.84	11,405
June 24, 2026	17.95	18.04	18.04	18.08	17.8	37,001
June 23, 2026	17.82	17.82	17.82	18	17.72	22,385
June 22, 2026	18.08	17.97	17.97	18.21	17.97	101,257
June 18, 2026	18.25	18.07	18.07	18.28	18.06	41,327
June 17, 2026	18.74	18.33	18.33	18.74	18.3	46,749
June 16, 2026	18.52	18.64	18.64	18.8	18.52	36,646
June 15, 2026	18.94	18.67	18.67	19	18.65	25,542
June 12, 2026	19.21	19.21	19.21	19.28	19	24,755
June 11, 2026	19.1	19.11	19.11	19.25	18.95	15,819
June 10, 2026	18.88	19.19	19.19	19.23	18.88	17,940
June 09, 2026	18.72	18.95	18.95	19.07	18.72	26,228
June 08, 2026	18.79	18.8	18.8	18.91	18.57	20,831
June 05, 2026	18.92	18.77	18.77	19.1	18.69	28,383
June 04, 2026	18.81	18.88	18.88	18.93	18.7	18,126
June 03, 2026	19.02	18.58	18.58	19.06	18.56	24,543
June 02, 2026	19.14	19.13	19.13	19.16	18.96	18,337
June 01, 2026	18.98	19.06	19.06	19.19	18.9	17,172
May 29, 2026	18.8	19.08	19.08	19.17	18.75	14,970
May 28, 2026	18.93	18.87	18.87	18.99	18.71	14,642
May 27, 2026	18.95	18.91	18.91	19	18.81	16,651
May 26, 2026	18.72	18.8	18.8	18.92	18.62	26,419
May 22, 2026	18.88	18.7	18.7	18.9	18.59	10,261
May 21, 2026	18.66	18.8	18.8	18.84	18.64	19,336
May 20, 2026	18.5	18.72	18.72	18.76	18.44	21,554
May 19, 2026	18.73	18.77	18.77	18.84	18.56	11,623
May 18, 2026	18.91	18.75	18.75	18.96	18.73	10,586
May 15, 2026	18.94	18.97	18.97	18.99	18.7	13,044
May 14, 2026	18.76	19.03	19.03	19.03	18.71	15,538
May 13, 2026	18.72	18.93	18.93	18.98	18.61	8,785
May 12, 2026	18.7	18.69	18.69	18.82	18.59	10,901
May 11, 2026	19.07	18.74	18.74	19.07	18.74	20,907
May 08, 2026	19.05	19	19	19.05	18.78	15,681
May 07, 2026	19.09	18.95	18.95	19.29	18.78	16,617
May 06, 2026	19.36	19.19	19.19	19.47	19.01	14,880