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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Prospect Capital Corporation (0R25.L) LSE