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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.81	2.86	2.86	2.87	2.8	26,426
January 13, 2026	2.82	2.82	2.82	2.86	2.8	7,032
January 12, 2026	2.8	2.84	2.84	2.84	2.76	30,236
January 09, 2026	2.75	2.8	2.8	2.8	2.75	9,672
January 08, 2026	2.71	2.8	2.8	2.8	2.71	214,152
January 07, 2026	2.73	2.7	2.7	2.73	2.68	10,407
January 06, 2026	2.74	2.7	2.7	2.74	2.69	25,118
January 05, 2026	2.63	2.68	2.68	2.75	2.63	116,424
January 02, 2026	2.6	2.58	2.58	2.63	2.57	27,224
December 31, 2025	2.56	2.6	2.6	2.6	2.54	9,056
December 30, 2025	2.55	2.55	2.55	2.55	2.48	10,499
December 29, 2025	2.46	2.48	2.48	2.51	2.45	21,456
December 24, 2025	2.48	2.5	2.5	2.5	2.47	11,458
December 23, 2025	2.5	2.49	2.49	2.52	2.48	9,021
December 22, 2025	2.49	2.51	2.51	2.52	2.45	37,156
December 19, 2025	2.55	2.49	2.49	2.55	2.48	68,010
December 18, 2025	2.51	2.54	2.54	2.55	2.5	23,186
December 17, 2025	2.55	2.54	2.54	2.57	2.53	14,445
December 16, 2025	2.59	2.53	2.53	2.59	2.53	31,653
December 15, 2025	2.65	2.6	2.6	2.67	2.58	12,956
December 12, 2025	2.65	2.65	2.65	2.67	2.64	2,406
December 11, 2025	2.68	2.65	2.65	2.69	2.64	4,040
December 10, 2025	2.64	2.64	2.64	2.67	2.62	11,702
December 09, 2025	2.7	2.66	2.66	2.7	2.66	11,429
December 08, 2025	2.69	2.66	2.66	2.7	2.65	14,860
December 05, 2025	2.68	2.7	2.7	2.71	2.68	16,019
December 04, 2025	2.64	2.66	2.66	2.67	2.64	9,605
December 03, 2025	2.64	2.63	2.63	2.65	2.63	9,181
December 02, 2025	2.6	2.63	2.63	2.63	2.6	17,442
December 01, 2025	2.64	2.63	2.63	2.66	2.63	9,725
November 28, 2025	2.66	2.63	2.63	2.66	2.62	13,051
November 26, 2025	2.62	2.62	2.62	2.65	2.6	7,033
November 25, 2025	2.61	2.63	2.63	2.64	2.61	7,715
November 24, 2025	2.69	2.68	2.68	2.7	2.66	8,190
November 21, 2025	2.65	2.67	2.67	2.67	2.61	12,511
November 20, 2025	2.77	2.68	2.68	2.78	2.68	55,500
November 19, 2025	2.76	2.75	2.75	2.79	2.74	7,779
November 18, 2025	2.72	2.75	2.75	2.8	2.7	11,017
November 17, 2025	2.8	2.75	2.75	2.8	2.75	20,697
November 14, 2025	2.77	2.76	2.76	2.77	2.74	65,744
November 13, 2025	2.81	2.77	2.77	2.83	2.75	71,428
November 12, 2025	2.86	2.81	2.81	2.86	2.79	18,118
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

Prospect Capital Corporation (0R25.L) LSE