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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	22.25	22.32	21.84	22.42	22.2	7,309
September 09, 2025	22.54	22.35	21.87	22.54	22.29	4,751
September 08, 2025	22.45	22.41	22.41	22.5	22.32	6,942
September 05, 2025	22.47	22.33	22.33	22.47	22.32	7,552
September 04, 2025	22.36	22.31	22.31	22.4	22.28	9,971
September 03, 2025	22.35	22.27	22.27	22.35	22.24	6,941
September 02, 2025	22.31	22.33	22.33	22.39	22.16	20,700
August 29, 2025	22.31	22.37	22.37	22.4	22.25	6,519
August 28, 2025	22.42	22.26	22.26	22.42	22.24	4,577
August 27, 2025	22.32	22.31	22.31	22.36	22.22	6,464
August 26, 2025	22.29	22.17	22.17	22.29	22.03	5,184
August 22, 2025	22.32	22.48	22.48	22.53	22.3	5,112
August 21, 2025	22.29	22.24	22.24	22.36	22.2	5,481
August 20, 2025	22.36	22.21	22.21	22.44	22.19	10,167
August 19, 2025	22.51	22.42	22.42	22.6	22.39	21,555
August 18, 2025	22.48	22.43	22.43	22.48	22.36	5,845
August 15, 2025	22.75	22.43	22.43	22.75	22.43	5,079

Ares Capital Corporation (0HHP.L) LSE