Ares Capital Corporation (0HHP.L) LSE

18.04

+0.2394(+1.34%)

Updated at April 02 07:14PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	17.67	18.04	18.04	18.08	17.42	33,052
April 01, 2026	18.15	17.8	17.8	18.18	17.6	15,869
March 31, 2026	17.45	17.96	17.96	18.13	17.45	18,879
March 30, 2026	17.6	17.5	17.5	17.82	17.4	21,320
March 27, 2026	17.99	17.48	17.48	18.09	17.48	25,661
March 26, 2026	18.11	17.96	17.96	18.27	17.9	32,008
March 25, 2026	18.22	18.07	18.07	18.24	17.82	23,453
March 24, 2026	18.27	18.07	18.07	18.27	17.9	20,397
March 23, 2026	17.7	18.36	18.36	18.36	17.7	23,273
March 20, 2026	18.05	18	18	18.3	17.94	30,209
March 19, 2026	18.2	18.2	18.2	18.41	18	212,349
March 18, 2026	18.5	18.5	18.5	18.6	18.32	9,944
March 17, 2026	17.79	18.4	18.4	18.45	17.79	22,533
March 16, 2026	17.84	17.99	17.99	18.16	17.8	19,134
March 13, 2026	17.68	17.89	17.89	17.95	17.59	63,137
March 12, 2026	18.53	18.14	18.14	18.56	18.14	38,704
March 11, 2026	18.59	18.44	18.44	18.66	18.31	23,726
March 10, 2026	18.82	18.6	18.6	18.92	18.46	48,014
March 09, 2026	18.64	18.47	18.47	18.79	18.32	48,949
March 06, 2026	19.04	18.8	18.8	19.14	18.62	13,190
March 05, 2026	19.2	19.06	19.06	19.42	19.03	23,972
March 04, 2026	18.98	19.24	19.24	19.27	18.79	13,826
March 03, 2026	18.9	19.1	19.1	19.13	18.63	22,150
March 02, 2026	18.52	18.97	18.97	18.97	18.18	115,436
February 27, 2026	19.37	18.83	18.83	19.37	18.74	32,399
February 26, 2026	19.54	19.19	19.19	19.64	19.08	11,682
February 25, 2026	19.27	19.41	19.41	19.45	19.12	20,010
February 24, 2026	19.19	19.11	19.11	19.36	18.98	32,830
February 23, 2026	19.28	19.16	19.16	19.32	18.99	15,351
February 20, 2026	19.01	19.19	0	19.24	18.67	38,643
February 19, 2026	19.54	18.82	0	19.54	18.77	38,560
February 18, 2026	19.39	19.42	0	19.47	19.2	16,085
February 17, 2026	19.75	19.32	0	19.75	19.1	24,567
February 13, 2026	19.6	19.5	0	19.6	19.16	14,401
February 12, 2026	19.9	19.55	0	20.01	19.47	30,208
February 11, 2026	20.1	19.89	0	20.1	19.75	27,011
February 10, 2026	19.75	19.92	0	19.96	19.46	21,388
February 09, 2026	19.46	19.35	0	19.46	19.02	30,555
February 06, 2026	19.02	19.32	0	19.41	18.87	39,078
February 05, 2026	19.74	18.92	0	19.74	18.78	49,567
February 04, 2026	19.25	19.46	0	19.75	19.18	21,172
February 03, 2026	19.5	19.13	0	19.8	19.08	47,365
February 02, 2026	19.96	19.6	0	19.96	19.15	64,190
January 30, 2026	20.16	20.01	0	20.18	19.88	21,126
January 29, 2026	20.35	20.13	0	20.35	20.07	12,986
January 28, 2026	20.38	20.32	0	20.49	20.23	4,901
January 27, 2026	20.44	20.32	0	20.57	20.3	20,368
January 26, 2026	20.78	20.31	0	20.8	20.25	25,540
January 23, 2026	20.95	20.77	0	20.97	20.72	3,799
January 22, 2026	21.04	21.03	0	21.13	20.96	5,838
January 21, 2026	20.71	20.95	0	20.95	20.68	6,382
January 20, 2026	20.82	20.62	0	20.82	20.49	15,847
January 16, 2026	20.99	20.94	0	20.99	20.84	5,351
January 15, 2026	20.85	20.98	0	20.98	20.83	8,707
January 14, 2026	20.51	20.71	0	20.74	20.43	22,375
January 13, 2026	20.59	20.51	0	20.6	20.4	6,521
January 12, 2026	20.58	20.57	0	20.65	20.53	12,313
January 09, 2026	20.77	20.72	0	20.89	20.68	7,959
January 08, 2026	20.18	20.79	0	20.8	20.14	8,525
January 07, 2026	20.56	20.22	0	20.63	20.22	17,037