Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote USD

Ares Capital Corporation (0HHP.L)

Compare
20.43
+0.30
+(1.49%)
At close: April 17 at 6:52:44 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202520.1520.5020.1320.4320.437,304
Apr 16, 202520.0620.4020.0620.1320.131,855
Apr 15, 202520.1620.3220.0920.1520.156,229
Apr 14, 202520.2020.2019.8419.9919.996,115
Apr 11, 202520.3020.3019.4319.7619.768,227
Apr 10, 202520.7020.8819.5819.8519.856,733
Apr 9, 202519.0920.3918.3020.3920.3918,045
Apr 8, 202519.8020.3319.1219.1719.1725,427
Apr 7, 202519.1419.9918.5019.5519.5541,805
Apr 4, 202521.0021.0019.9020.1720.1742,428
Apr 3, 202521.8722.0321.5721.6921.697,808
Apr 2, 202522.3022.3922.1722.3322.337,961
Apr 1, 202522.1622.3022.0522.1722.173,967
Mar 31, 202521.9322.1021.6922.1022.1010,496
Mar 28, 202522.3522.5521.9122.0822.088,469
Mar 27, 202522.2022.3522.1422.2822.28470
Mar 26, 202522.3522.3722.1722.2022.203,962
Mar 25, 202522.0922.3422.0922.3322.3314,617
Mar 24, 202521.9322.0121.8122.0022.0043,890
Mar 21, 202521.7521.8521.5621.7821.783,302
Mar 20, 202521.6521.8421.6121.7721.778,382
Mar 19, 202521.9021.9021.6521.7021.7018,250
Mar 18, 202521.7021.7721.6421.7521.7515,551
Mar 17, 202521.3021.7021.3021.7021.7090,749
Mar 14, 2025 0.48 Dividend
Mar 14, 202521.1021.2721.0521.2521.2512,733
Mar 13, 202521.8021.9021.4321.5221.0430,970
Mar 12, 202521.9822.1521.6321.8221.3312,709
Mar 11, 202522.5022.5021.7621.9821.4867,070
Mar 10, 202522.9322.9322.3322.4121.9147,465
Mar 7, 202522.3322.9122.3022.8722.3610,494
Mar 6, 202522.5922.6022.3322.3321.836,294
Mar 5, 202522.8422.8922.4122.5822.0722,256
Mar 4, 202523.2323.3022.7322.9922.4815,758
Mar 3, 202523.4723.6223.2123.3522.835,421
Feb 28, 202522.7023.4122.6523.2922.775,915
Feb 27, 202523.0823.2623.0423.2322.718,118
Feb 26, 202523.2323.3422.9822.9822.474,308
Feb 25, 202523.2023.2723.0823.1922.684,613
Feb 24, 202523.2123.3923.0723.2422.727,499
Feb 21, 202523.5023.5523.3023.3022.783,199
Feb 20, 202523.4423.4623.3023.4022.885,421
Feb 19, 202523.3223.4723.2423.4322.913,262
Feb 18, 202523.3423.4123.2523.3322.8117,727
Feb 14, 202523.1423.3223.1023.1922.685,691
Feb 13, 202522.9523.0222.9023.0122.503,461
Feb 12, 202522.6522.8722.6322.8422.335,091
Feb 11, 202522.8822.8922.6822.6822.186,782
Feb 10, 202522.8122.8322.6022.7922.2811,676
Feb 7, 202522.8022.8622.6422.6822.174,352
Feb 6, 202523.0823.0922.6422.7822.2723,109
Feb 5, 202523.5123.6222.4823.0722.55396,703
Feb 4, 202523.7523.8223.5723.7423.214,166
Feb 3, 202523.1623.6923.0823.6423.116,524
Jan 31, 202523.4223.7323.4023.6823.1523,401
Jan 30, 202523.3123.4923.2723.4222.8923,800
Jan 29, 202523.5123.5523.1523.1522.6313,539
Jan 28, 202523.2923.5223.2923.4522.9313,466
Jan 27, 202523.3523.4523.2423.2422.7215,824
Jan 24, 202523.3823.5323.3723.4522.9310,095
Jan 23, 202523.4423.5323.3923.4122.898,312
Jan 22, 202523.3423.4623.2223.4522.9316,073
Jan 21, 202523.2023.4423.2023.3822.8614,182
Jan 17, 202523.0423.2122.9523.1522.637,157
Jan 16, 202522.6522.9222.6522.9122.405,826
Jan 15, 202522.5322.6422.3922.6422.1312,308
Jan 14, 202522.1622.3822.1622.3521.8623,848
Jan 13, 202521.9222.0421.8621.9921.498,512
Jan 10, 202522.0422.1021.9222.0421.558,010
Jan 8, 202521.9222.1021.9222.0921.598,377
Jan 7, 202522.1222.1522.0122.0721.585,841
Jan 6, 202522.2122.2522.1122.1721.6816,910
Jan 3, 202522.2222.2622.1222.2321.7411,152
Jan 2, 202521.9522.1921.9322.1321.6413,181
Dec 31, 202421.9522.1021.8921.9021.412,628
Dec 30, 202421.9322.0721.7621.9421.4610,581
Dec 27, 202421.9522.0621.8522.0121.5224,453
Dec 24, 202421.5421.7721.4721.7721.284,762
Dec 23, 202421.8021.8021.2521.4520.976,819
Dec 20, 202421.0621.4420.9921.3520.8717,573
Dec 19, 202421.0421.2420.9821.2020.7312,253
Dec 18, 202421.3021.4421.1421.1420.673,834
Dec 17, 202421.3821.3821.2121.3220.849,840
Dec 16, 202421.6321.7121.5421.5421.0613,556
Dec 13, 2024 0.48 Dividend
Dec 13, 202421.7521.7521.5121.6021.1212,033
Dec 12, 202422.1822.2422.0922.1221.1618,902
Dec 11, 202422.1022.1521.9922.0721.115,518
Dec 10, 202422.2822.2922.0322.0821.126,092
Dec 9, 202422.3722.4122.2422.3221.356,457
Dec 6, 202422.2322.2822.1222.1821.2117,863
Dec 5, 202422.1722.2022.0622.2021.233,307
Dec 4, 202422.2222.2422.1022.1021.144,769
Dec 3, 202422.1722.2422.1022.1921.224,850
Dec 2, 202422.2922.3022.0122.1421.189,171
Nov 29, 202422.1022.2022.0422.1521.1815,949
Nov 27, 202421.9822.1021.9321.9821.024,503
Nov 26, 202422.0222.0921.8622.0521.0910,196
Nov 25, 202422.0022.1522.0022.0321.0722,771
Nov 22, 202421.7922.0021.7921.9521.008,833
Nov 21, 202421.8321.8721.7721.7720.823,350
Nov 20, 202421.7821.8321.6721.7220.782,870
Nov 19, 202421.6321.8021.6121.8020.854,815
Nov 18, 202421.5021.6421.4421.6320.697,543
Nov 15, 202421.6221.6521.4621.4620.536,265
Nov 14, 202421.6221.7021.5521.6120.674,520
Nov 13, 202421.5321.7121.5021.6020.664,970
Nov 12, 202421.6021.6221.4921.5120.574,880
Nov 11, 202421.5421.7021.5221.5920.6512,498
Nov 8, 202421.4121.5021.3721.4720.5343,241
Nov 7, 202421.3921.4821.3521.3920.4515,100
Nov 6, 202421.3921.5021.1421.4020.4711,385
Nov 5, 202420.9021.0620.9021.0120.094,252
Nov 4, 202420.9821.0120.8020.8519.949,947
Nov 1, 202421.2521.2620.9820.9920.083,961
Oct 31, 202421.2621.4021.1521.2120.298,185
Oct 30, 202421.6522.0121.3021.3320.407,914
Oct 29, 202421.6021.6721.5521.6120.675,798
Oct 28, 202421.5821.6821.5821.6520.712,202
Oct 25, 202421.7121.7321.5621.5720.634,293
Oct 24, 202421.4921.6521.4621.6120.673,028
Oct 23, 202421.4821.6121.4421.4420.5158,694
Oct 22, 202421.6921.7121.6021.6220.681,838
Oct 21, 202421.7021.7621.6421.7420.796,812
Oct 18, 202421.5821.7421.5721.7020.763,556
Oct 17, 202421.5821.6421.5321.6120.6714,767
Oct 16, 202421.4921.6021.4421.5820.643,655
Oct 15, 202421.4021.4921.3721.4420.513,110
Oct 14, 202421.3121.3821.2821.3520.425,689
Oct 11, 202421.1721.2721.1521.2620.345,859
Oct 10, 202421.0321.1421.0121.0820.164,881
Oct 9, 202421.0121.0620.9821.0320.114,340
Oct 8, 202421.0321.0320.9220.9820.072,678
Oct 7, 202421.0421.0820.9821.0120.103,067
Oct 4, 202421.0321.0520.9120.9520.043,983
Oct 3, 202420.8921.0620.8520.9620.056,008
Oct 2, 202420.7720.8820.7520.8319.923,291
Oct 1, 202420.8920.9120.7020.7419.848,871
Sep 30, 202420.9520.9720.8820.9420.035,126
Sep 27, 202420.7020.9420.6720.9220.014,375
Sep 26, 202420.5420.6420.5420.6419.742,998
Sep 25, 202420.6620.6720.4820.4919.595,761
Sep 24, 202420.7020.8320.6920.7719.863,101
Sep 23, 202420.6020.7620.5720.7219.824,532
Sep 20, 202420.6920.7420.5420.5719.676,396
Sep 19, 202420.5420.8220.4820.7919.897,352
Sep 18, 202420.1720.3620.1720.3119.424,027
Sep 17, 202420.3120.3420.2220.2819.406,913
Sep 16, 202420.3720.4020.1820.2219.3413,670
Sep 13, 2024 0.48 Dividend
Sep 13, 202420.3820.3920.2920.3119.4314,502
Sep 12, 202420.5720.6820.5320.6619.3015,330
Sep 11, 202420.5020.5420.2520.4219.088,868
Sep 10, 202420.6020.6420.4420.5319.186,505
Sep 9, 202420.6320.7620.6020.7019.3410,648
Sep 6, 202420.8020.8820.4620.4719.128,534
Sep 5, 202420.9521.0220.7720.8319.464,840
Sep 4, 202421.0021.1120.9420.9419.565,676
Sep 3, 202421.1521.1520.9420.9419.568,719
Aug 30, 202421.0521.1820.9921.0119.635,913
Aug 29, 202420.9821.0720.9521.0719.685,545
Aug 28, 202421.1021.1020.9120.9519.571,329
Aug 27, 202420.9421.1420.9221.0319.6527,191
Aug 23, 202420.9521.0120.8320.8819.515,361
Aug 22, 202420.9821.0020.9220.9519.577,822
Aug 21, 202420.7820.9720.7820.9419.5610,096
Aug 20, 202420.8320.8520.7620.7919.422,136
Aug 19, 202420.8020.8620.7620.8319.469,580
Aug 16, 202420.7020.8020.6720.7719.4022,067
Aug 15, 202420.5320.8020.4920.7519.389,559
Aug 14, 202420.5720.5920.5420.5719.214,434
Aug 13, 202420.6220.6320.5220.5419.1934,482
Aug 12, 202420.5020.6520.4920.6019.2517,211
Aug 9, 202420.4420.5620.3520.4819.1326,560
Aug 8, 202420.4120.4220.3020.4019.0612,860
Aug 7, 202420.5520.6420.3620.3819.0416,646
Aug 6, 202420.0220.4519.9720.4519.1017,139
Aug 5, 202420.1520.1519.3019.8618.5628,826
Aug 2, 202420.8220.8220.1620.3318.9920,268
Aug 1, 202421.0021.0220.8120.8319.464,919
Jul 31, 202421.2521.3020.8521.0519.677,620
Jul 30, 202421.0421.1220.9221.1119.735,886
Jul 29, 202420.9920.9920.8820.9219.546,826
Jul 26, 202420.8320.9320.8020.8919.522,830
Jul 25, 202420.7720.9220.7620.8419.472,163
Jul 24, 202420.8420.8920.7520.7619.403,213
Jul 23, 202420.9920.9920.8520.8619.49120,936
Jul 22, 202420.7120.9120.7120.9119.5319,731
Jul 19, 202420.8420.8820.6920.7119.354,162
Jul 18, 202421.0821.1220.9020.9019.532,400
Jul 17, 202421.0521.1021.0021.0419.663,550
Jul 16, 202421.2521.2521.0021.0119.635,115
Jul 15, 202421.1821.2221.0121.0619.677,422
Jul 12, 202421.2321.3321.2221.3119.914,114
Jul 11, 202421.1821.2021.1021.1719.781,810
Jul 10, 202421.1021.1521.0821.0919.7017,038
Jul 9, 202421.1621.1621.0521.1219.737,163
Jul 8, 202421.1221.1621.0821.1419.753,124
Jul 5, 202421.0121.0820.9021.0519.6713,030
Jul 3, 202420.8821.0020.8820.9519.574,379
Jul 2, 202420.6920.8320.6720.8119.443,841
Jul 1, 202420.8920.9320.6720.7119.355,464
Jun 28, 202420.8420.9320.8220.9119.544,911
Jun 27, 202420.5720.9220.5620.8319.4610,932
Jun 26, 202420.4820.6220.4720.5819.235,396
Jun 25, 202420.6620.6920.5820.6219.2616,847
Jun 24, 202420.6120.7320.5820.6419.2813,352
Jun 21, 202420.5820.5920.5220.5519.192,163
Jun 20, 202420.6120.6120.5120.5719.229,285
Jun 18, 202420.6720.6820.5620.6019.242,440
Jun 17, 202420.6620.7320.4820.5919.2411,592
Jun 14, 2024 0.48 Dividend
Jun 14, 202420.7720.8820.6020.6919.336,987
Jun 13, 202421.4321.4921.1221.3019.455,590
Jun 12, 202421.5321.5321.4221.5019.634,678
Jun 11, 202421.5421.5621.4121.4619.603,038
Jun 10, 202421.5421.5921.4921.5219.6511,306
Jun 7, 202421.3221.5321.3021.5319.662,342
Jun 6, 202421.5721.8021.4921.5319.6634,058
Jun 5, 202421.5821.6221.4821.5519.682,386
Jun 4, 202421.5321.6621.5221.6119.733,070
Jun 3, 202421.6121.6621.4521.5319.6753,646
May 31, 202421.4321.5221.4121.5119.646,603
May 30, 202421.2621.4221.2421.3319.484,629
May 29, 202421.2421.3021.1321.2819.432,134
May 28, 202421.3521.4821.3321.3319.485,979
May 24, 202421.2121.3521.2121.2619.411,386
May 23, 202421.3521.3621.2021.2119.373,165
May 22, 202421.4621.5121.3521.3619.515,488
May 21, 202421.3621.5021.3421.4819.616,515
May 20, 202421.3021.4121.2921.3719.526,137
May 17, 202421.2121.2421.1321.1719.332,781
May 16, 202421.1821.2521.1521.1619.335,591
May 15, 202421.4021.4021.1521.2119.375,711
May 14, 202421.1721.3821.1521.2819.434,323
May 13, 202421.1621.3021.1021.2019.369,891
May 10, 202420.9521.1420.9021.0719.248,498
May 9, 202420.7920.9320.7620.8619.055,537
May 8, 202420.7820.8820.7520.8719.063,112
May 7, 202420.9020.9820.7920.8919.073,691
May 3, 202420.6420.7020.4720.6418.854,196
May 2, 202420.9721.0020.7520.7618.962,542
May 1, 202420.5520.9420.5520.9019.082,674
Apr 30, 202420.8120.8120.6320.6718.881,712
Apr 29, 202420.9320.9420.7920.8819.064,456
Apr 26, 202420.7520.8020.6420.7918.996,880
Apr 25, 202420.7520.7520.6320.6918.892,496
Apr 24, 202420.7420.7420.6920.7318.932,525
Apr 23, 202420.6520.7020.6220.6818.892,973
Apr 22, 202420.7020.7020.5620.6718.884,029
Apr 19, 202420.4520.6520.4520.6318.842,572
Apr 18, 202420.3720.4520.2820.3918.625,022
Apr 17, 202420.2820.4420.2320.3418.573,462