Prospect Capital Corporation - 0R25.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.68	2.61	2.61	2.72	2.61	16,319
September 25, 2025	2.68	2.71	2.67	2.76	2.65	28,173
September 24, 2025	2.59	2.63	2.63	2.64	2.59	10,622
September 23, 2025	2.59	2.62	2.62	2.69	2.57	20,941
September 22, 2025	2.66	2.63	2.63	2.67	2.62	8,848
September 19, 2025	2.68	2.64	2.64	2.69	2.6	23,038
September 18, 2025	2.8	2.69	2.69	2.8	2.69	50,290
September 17, 2025	2.81	2.82	2.82	2.82	2.79	25,384
September 16, 2025	2.77	2.76	2.76	2.77	2.74	12,319
September 15, 2025	2.8	2.76	2.76	2.8	2.76	10,782
September 12, 2025	2.82	2.81	2.81	2.82	2.79	25,323
September 11, 2025	2.78	2.8	2.8	2.82	2.78	32,283
September 10, 2025	2.84	2.81	2.81	2.85	2.8	13,630
September 09, 2025	2.9	2.86	2.86	2.9	2.86	9,850
September 08, 2025	2.9	2.86	2.86	2.9	2.85	8,755
September 05, 2025	2.89	2.87	2.87	2.91	2.87	7,101
September 04, 2025	2.88	2.86	2.86	2.9	2.84	12,393
September 03, 2025	2.91	2.89	2.89	2.93	2.89	2,539
September 02, 2025	2.96	2.94	2.94	2.96	2.9	17,002
August 29, 2025	2.9	2.93	2.93	2.96	2.9	16,444
August 28, 2025	2.87	2.86	2.86	2.87	2.83	13,152
August 27, 2025	2.82	2.88	2.88	2.89	2.78	64,458
August 26, 2025	2.85	2.83	2.79	2.9	2.81	47,412
August 22, 2025	2.85	2.87	2.82	2.91	2.84	11,577
August 21, 2025	2.86	2.82	2.78	2.86	2.8	9,334
August 20, 2025	2.91	2.87	2.82	2.91	2.85	9,721
August 19, 2025	2.89	2.89	2.89	2.92	2.88	3,750
August 18, 2025	2.87	2.86	2.86	2.88	2.85	5,808
August 15, 2025	2.86	2.88	2.88	2.88	2.84	4,683
August 14, 2025	2.85	2.83	2.83	2.85	2.82	8,083
August 13, 2025	2.83	2.88	2.88	2.89	2.82	7,303
August 12, 2025	2.79	2.82	2.82	2.83	2.78	4,355
August 11, 2025	2.82	2.78	2.78	2.85	2.78	15,592
August 08, 2025	2.77	2.81	2.81	2.82	2.75	17,461
August 07, 2025	2.84	2.76	2.76	2.84	2.74	62,191
August 06, 2025	2.9	2.87	2.87	2.9	2.85	18,251
August 05, 2025	2.92	2.84	2.84	2.92	2.81	47,012
August 04, 2025	2.97	2.92	2.92	2.99	2.9	30,117
August 01, 2025	3.08	3.02	3.02	3.09	3.02	113,518
July 31, 2025	3.18	3.12	3.12	3.2	3.03	101,133
July 30, 2025	3.3	3.23	3.23	3.3	3.23	8,226
July 29, 2025	3.36	3.27	3.27	3.37	3.27	53,698
July 28, 2025	3.48	3.43	3.38	3.48	3.41	16,240
July 25, 2025	3.47	3.47	3.47	3.47	3.44	8,089
July 24, 2025	3.48	3.46	3.46	3.48	3.45	13,836
July 23, 2025	3.44	3.48	3.48	3.5	3.43	10,351
July 22, 2025	3.39	3.39	3.39	3.41	3.37	20,828
July 21, 2025	3.41	3.36	3.36	3.43	3.36	8,158
July 18, 2025	3.41	3.4	3.4	3.44	3.39	4,540
July 17, 2025	3.39	3.4	3.4	3.42	3.37	9,655
July 16, 2025	3.32	3.33	3.33	3.36	3.32	4,028
July 15, 2025	3.33	3.33	3.33	3.35	3.33	19,759
July 14, 2025	3.34	3.3	3.3	3.35	3.3	7,662
July 11, 2025	3.33	3.33	3.33	3.34	3.3	4,887
July 10, 2025	3.29	3.34	3.34	3.34	3.28	14,075
July 09, 2025	3.32	3.31	3.31	3.33	3.3	3,513
July 08, 2025	3.29	3.31	3.31	3.33	3.29	4,673
July 07, 2025	3.31	3.3	3.3	3.33	3.28	9,889
July 03, 2025	3.29	3.33	3.33	3.34	3.29	10,572
July 02, 2025	3.25	3.28	3.28	3.29	3.24	6,239

Prospect Capital Corporation (0R25.L) LSE