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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2025	2.82	2.87	2.87	2.9	2.82	54,272
November 10, 2025	2.7	2.88	2.88	2.89	2.7	173,123
November 07, 2025	2.54	2.64	2.64	2.67	2.54	9,601
November 06, 2025	2.58	2.56	2.56	2.58	2.54	22,422
November 05, 2025	2.6	2.55	2.55	2.6	2.53	59,070
November 04, 2025	2.6	2.58	2.58	2.61	2.55	7,611
November 03, 2025	2.75	2.62	2.62	2.75	2.6	18,253
October 31, 2025	2.67	2.67	2.67	2.67	2.63	41,698
October 30, 2025	2.68	2.61	2.61	2.68	2.59	34,090
October 29, 2025	2.76	2.69	2.69	2.76	2.68	73,833
October 28, 2025	2.8	2.81	2.76	2.82	2.78	51,951
October 27, 2025	2.77	2.79	2.75	2.79	2.74	17,315
October 24, 2025	2.76	2.74	2.74	2.78	2.72	9,498
October 23, 2025	2.78	2.74	2.74	2.78	2.7	4,705
October 22, 2025	2.7	2.71	2.71	2.75	2.69	26,305
October 21, 2025	2.72	2.76	2.76	2.77	2.71	41,980
October 20, 2025	2.74	2.71	2.71	2.77	2.7	10,623
October 17, 2025	2.77	2.78	2.78	2.79	2.72	25,788
October 16, 2025	2.83	2.79	2.79	2.84	2.77	3,704
October 15, 2025	2.84	2.84	2.84	2.85	2.81	33,949
October 14, 2025	2.79	2.83	2.83	2.84	2.75	35,840
October 13, 2025	2.71	2.78	2.78	2.78	2.68	22,122
October 10, 2025	2.74	2.7	2.7	2.75	2.68	18,096
October 09, 2025	2.79	2.72	2.72	2.79	2.72	11,914
October 08, 2025	2.79	2.77	2.77	2.81	2.75	9,489
October 07, 2025	2.78	2.77	2.77	2.78	2.71	14,276
October 06, 2025	2.78	2.78	2.78	2.81	2.77	17,879
October 03, 2025	2.76	2.77	2.77	2.79	2.75	9,876
October 02, 2025	2.77	2.78	2.78	2.78	2.7	12,167
October 01, 2025	2.74	2.74	2.74	2.76	2.7	20,933
September 30, 2025	2.66	2.76	2.76	2.81	2.66	158,007
September 29, 2025	2.65	2.65	2.65	2.66	2.63	28,492
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

Prospect Capital Corporation (0R25.L) LSE