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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Ares Capital Corporation (0HHP.L) LSE