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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.95	2.8	2.8	2.96	2.77	39,713
February 19, 2026	3.08	2.94	2.94	3.08	2.92	39,846
February 18, 2026	3.1	3.02	3.02	3.1	2.96	39,610
February 17, 2026	3.1	2.99	2.99	3.13	2.97	62,533
February 13, 2026	2.96	3.08	3.08	3.08	2.89	49,883
February 12, 2026	2.95	2.89	2.89	2.97	2.86	27,820
February 11, 2026	2.92	2.9	2.9	2.99	2.85	64,111
February 10, 2026	2.66	2.84	2.84	2.84	2.6	50,535
February 09, 2026	2.7	2.63	2.63	2.7	2.61	22,018
February 06, 2026	2.76	2.62	2.62	2.76	2.61	28,669
February 05, 2026	2.74	2.65	2.65	2.77	2.64	45,281
February 04, 2026	2.75	2.74	2.74	2.75	2.71	9,386
February 03, 2026	2.77	2.69	2.69	2.78	2.69	12,168
February 02, 2026	2.78	2.74	2.74	2.82	2.71	16,444
January 30, 2026	2.74	2.78	2.78	2.78	2.71	20,678
January 29, 2026	2.75	2.73	2.73	2.78	2.7	24,161
January 28, 2026	2.86	2.74	2.74	2.86	2.72	45,623
January 27, 2026	2.83	2.86	2.81	2.86	2.83	20,423
January 26, 2026	2.88	2.87	2.82	2.92	2.86	19,113
January 23, 2026	2.89	2.88	2.88	2.92	2.86	20,128
January 22, 2026	2.9	2.88	2.88	2.9	2.83	39,185
January 21, 2026	2.78	2.81	2.81	2.86	2.76	28,339
January 20, 2026	2.85	2.84	2.84	2.85	2.78	61,387
January 16, 2026	2.93	2.9	2.9	2.96	2.89	44,631
January 15, 2026	2.93	2.98	2.98	3	2.93	14,369
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

Prospect Capital Corporation (0R25.L) LSE