Ares Capital Corporation (0HHP.L) LSE

Currency In USD

0HHP.L Historical Return

If you invested $1000 in Ares Capital Corporation (0HHP.L) since IPO date, it would be worth $1,844.97 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,452.71, while $1000 invested 1 year ago would be worth $899.85. This corresponds to total returns of 84.5%, 45.27%, -10.02%, respectively, with annualized returns of 7.55%, 7.75%, -10.02%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0HHP.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 22, 2026	18.08	17.97	17.97	18.21	17.97	101,257
June 18, 2026	18.25	18.07	18.07	18.28	18.06	41,327
June 17, 2026	18.74	18.33	18.33	18.74	18.3	46,749
June 16, 2026	18.52	18.64	18.64	18.8	18.52	36,646
June 15, 2026	18.94	18.67	18.67	19	18.65	25,542
June 12, 2026	19.21	19.21	19.21	19.28	19	24,755
June 11, 2026	19.1	19.11	19.11	19.25	18.95	15,819
June 10, 2026	18.88	19.19	19.19	19.23	18.88	17,940
June 09, 2026	18.72	18.95	18.95	19.07	18.72	26,228
June 08, 2026	18.79	18.8	18.8	18.91	18.57	20,831
June 05, 2026	18.92	18.77	18.77	19.1	18.69	28,383
June 04, 2026	18.81	18.88	18.88	18.93	18.7	18,126
June 03, 2026	19.02	18.58	18.58	19.06	18.56	24,543
June 02, 2026	19.14	19.13	19.13	19.16	18.96	18,337
June 01, 2026	18.98	19.06	19.06	19.19	18.9	17,172
May 29, 2026	18.8	19.08	19.08	19.17	18.75	14,970
May 28, 2026	18.93	18.87	18.87	18.99	18.71	14,642
May 27, 2026	18.95	18.91	18.91	19	18.81	16,651
May 26, 2026	18.72	18.8	18.8	18.92	18.62	26,419
May 22, 2026	18.88	18.7	18.7	18.9	18.59	10,261
May 21, 2026	18.66	18.8	18.8	18.84	18.64	19,336
May 20, 2026	18.5	18.72	18.72	18.76	18.44	21,554
May 19, 2026	18.73	18.77	18.77	18.84	18.56	11,623
May 18, 2026	18.91	18.75	18.75	18.96	18.73	10,586
May 15, 2026	18.94	18.97	18.97	18.99	18.7	13,044
May 14, 2026	18.76	19.03	19.03	19.03	18.71	15,538
May 13, 2026	18.72	18.93	18.93	18.98	18.61	8,785
May 12, 2026	18.7	18.69	18.69	18.82	18.59	10,901
May 11, 2026	19.07	18.74	18.74	19.07	18.74	20,907
May 08, 2026	19.05	19	19	19.05	18.78	15,681
May 07, 2026	19.09	18.95	18.95	19.29	18.78	16,617
May 06, 2026	19.36	19.19	19.19	19.47	19.01	14,880
May 05, 2026	19.16	19.28	19.28	19.4	18.98	16,231
May 01, 2026	19.24	19.32	19.32	19.45	19.08	11,169
April 30, 2026	18.72	19.03	19.03	19.05	18.63	13,737
April 29, 2026	18.83	18.57	18.57	19.15	18.56	15,719
April 28, 2026	18.85	18.67	18.67	18.89	18.42	9,157
April 27, 2026	18.8	18.57	18.57	18.85	18.55	13,090
April 24, 2026	18.6	18.72	18.72	18.87	18.6	36,330
April 23, 2026	19.13	18.67	18.67	19.15	18.62	11,680
April 22, 2026	18.97	19.08	19.08	19.23	18.97	114,180
April 21, 2026	19.19	18.88	18.88	19.31	18.87	50,952
April 20, 2026	19.05	19.1	19.1	19.19	18.95	23,897
April 17, 2026	18.8	19.08	19.08	19.24	18.8	22,628
April 16, 2026	19.1	18.88	18.88	19.1	18.83	17,531
April 15, 2026	18.7	18.93	18.93	18.94	18.48	14,408
April 14, 2026	18.23	18.44	18.44	18.63	18.21	19,646
April 13, 2026	18.03	18.12	18.12	18.13	17.91	16,170
April 10, 2026	18	18.08	18.08	18.2	17.88	36,113
April 09, 2026	18.2	18.01	18.01	18.2	17.9	10,842
April 08, 2026	18.37	18.14	18.14	18.5	18.06	27,362
April 07, 2026	18.26	18.07	18.07	18.39	18.01	20,406
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