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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.01	19.19	19.19	19.24	18.67	38,643
February 19, 2026	19.54	18.82	18.82	19.54	18.77	38,560
February 18, 2026	19.39	19.42	19.42	19.47	19.2	16,085
February 17, 2026	19.75	19.32	19.32	19.75	19.1	24,567
February 13, 2026	19.6	19.48	19.48	19.6	19.16	14,321
February 12, 2026	19.9	19.55	19.55	20.01	19.47	30,208
February 11, 2026	20.1	19.89	19.89	20.1	19.75	27,011
February 10, 2026	19.75	19.92	19.92	19.96	19.46	21,388
February 09, 2026	19.46	19.35	19.35	19.46	19.02	30,555
February 06, 2026	19.02	19.32	19.32	19.41	18.87	39,078
February 05, 2026	19.74	18.92	18.92	19.74	18.78	49,567
February 04, 2026	19.25	19.46	19.46	19.75	19.18	21,172
February 03, 2026	19.5	19.13	19.13	19.8	19.08	47,365
February 02, 2026	19.96	19.6	19.6	19.96	19.15	63,664
January 30, 2026	20.16	20.01	20.01	20.18	19.88	21,126
January 29, 2026	20.35	20.13	20.13	20.35	20.07	12,986
January 28, 2026	20.38	20.32	20.32	20.49	20.23	4,901
January 27, 2026	20.44	20.32	20.32	20.57	20.3	20,368
January 26, 2026	20.78	20.31	20.31	20.8	20.25	25,540
January 23, 2026	21.01	20.81	20.79	21.01	20.77	2,152
January 22, 2026	21.04	21.03	21.03	21.13	20.96	5,838
January 21, 2026	20.71	20.95	20.95	20.95	20.68	6,382
January 20, 2026	20.82	20.62	20.62	20.82	20.49	15,847
January 16, 2026	20.99	20.94	20.94	20.99	20.84	5,027
January 15, 2026	20.85	20.98	20.98	20.98	20.83	8,401
January 14, 2026	20.51	20.72	20.72	20.73	20.43	20,884
January 13, 2026	20.59	20.51	20.51	20.59	20.4	5,488
January 12, 2026	20.58	20.57	20.57	20.65	20.53	12,313
January 09, 2026	20.77	20.72	20.72	20.89	20.68	7,731
January 08, 2026	20.18	20.79	20.79	20.8	20.14	8,525
January 07, 2026	20.56	20.22	20.22	20.63	20.22	17,037
January 06, 2026	20.72	20.53	20.53	20.78	20.47	9,242
January 05, 2026	20.5	20.74	20.74	20.82	20.46	19,101
January 02, 2026	20.34	20.49	20.49	20.5	20.11	10,120
December 31, 2025	20.33	20.35	20.35	20.38	20.27	10,766
December 30, 2025	20.2	20.38	20.38	20.38	20.14	18,504
December 29, 2025	20.16	20.26	20.26	20.38	20.14	9,357
December 24, 2025	19.99	19.99	19.99	20	19.87	7,752
December 23, 2025	19.93	20.01	20.01	20.03	19.9	7,484
December 22, 2025	19.99	19.89	19.89	20	19.8	14,687
December 19, 2025	20.15	19.91	19.91	20.15	19.91	28,758
December 18, 2025	20.2	20.1	20.1	20.28	20.06	16,398
December 17, 2025	20.25	20.21	20.21	20.34	20.12	7,607
December 16, 2025	20.35	20.07	20.07	20.35	20.04	17,254
December 15, 2025	20.55	20.37	20.37	20.55	20.02	43,295
December 12, 2025	20.98	20.89	20.89	21.05	20.85	4,138
December 11, 2025	21.05	20.97	20.97	21.1	20.97	9,133
December 10, 2025	20.95	20.95	20.95	21.04	20.92	1,836
December 09, 2025	21.1	21	21	21.1	20.91	16,573
December 08, 2025	21.08	20.94	20.94	21.13	20.94	11,254
December 05, 2025	20.93	21.08	21.08	21.08	20.88	13,661
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

Ares Capital Corporation (0HHP.L) LSE