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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	22.78	22.73	22.73	22.78	22.59	4,306
August 13, 2025	22.59	22.58	22.58	22.6	22.45	3,180
August 12, 2025	22.49	22.5	22.5	22.6	22.43	2,461
August 11, 2025	22.6	22.47	22.47	22.67	22.47	4,836
August 08, 2025	22.4	22.58	22.58	22.58	22.38	2,536
August 07, 2025	22.6	22.36	22.36	22.6	22.3	4,264
August 06, 2025	22.51	22.51	22.49	22.66	22.44	9,117
August 05, 2025	22.6	22.48	22.48	22.6	22.2	8,576
August 04, 2025	22.5	22.36	22.36	22.5	22.32	8,063
August 01, 2025	22.56	22.24	22.24	22.56	22.2	15,397
July 31, 2025	22.65	22.75	22.75	22.85	22.6	5,643
July 30, 2025	22.66	22.81	22.81	22.93	22.62	9,526
July 29, 2025	22.7	22.36	22.36	22.7	22.1	385,320
July 28, 2025	23.17	22.74	22.74	23.17	22.74	14,362
July 25, 2025	23.04	23.12	23.12	23.12	22.97	4,416
July 24, 2025	23.25	23.12	23.12	23.25	23.02	3,396
July 23, 2025	22.99	23.04	23.04	23.19	22.99	6,948
July 22, 2025	22.85	22.88	22.88	22.93	22.8	9,696
July 21, 2025	23.38	22.99	22.99	23.38	22.89	12,369
July 18, 2025	23.3	23.24	23.24	23.4	23.23	6,421
July 17, 2025	23.04	23.1	23.1	23.15	23	2,910
July 16, 2025	22.76	22.89	22.89	22.91	22.63	4,277
July 15, 2025	23	22.87	22.87	23.03	22.77	5,109
July 14, 2025	22.79	22.82	22.82	22.82	22.69	13,424
July 11, 2025	22.66	22.81	22.81	22.81	22.66	4,618
July 10, 2025	22.52	22.8	22.8	22.8	22.48	6,032
July 09, 2025	22.42	22.47	22.47	22.51	22.39	5,212
July 08, 2025	22.38	22.43	22.43	22.5	22.35	3,417
July 07, 2025	22.39	22.28	22.28	22.42	22.24	16,802
July 03, 2025	22.24	22.41	22.41	22.45	22.24	10,336

Ares Capital Corporation (0HHP.L) LSE