Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ares Capital Or (0HHP) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Dec 2025 (Mon) 20.21366 20.21366 20.21366 20.21366 9,327
26th Dec 2025 (Fri) 20.01985 20.01985 20.01985 20.01985 0
25th Dec 2025 (Thu) 20.01985 20.01985 20.01985 20.01985 0
24th Dec 2025 (Wed) 20.01985 20.01985 20.01985 20.01985 7,738
23rd Dec 2025 (Tue) 20.01985 20.01985 20.01985 20.01985 7,424
22nd Dec 2025 (Mon) 19.87813 19.87813 19.87813 19.87813 14,660
19th Dec 2025 (Fri) 19.9172 19.9172 19.9172 19.9172 28,712
18th Dec 2025 (Thu) 20.13808 20.13808 20.13808 20.13808 16,382
17th Dec 2025 (Wed) 20.18098 20.18098 20.18098 20.18098 7,595
16th Dec 2025 (Tue) 20.13841 20.13841 20.13841 20.13841 17,222
15th Dec 2025 (Mon) 20.35084 20.35084 20.35084 20.35084 43,247
12th Dec 2025 (Fri) 20.85281 20.85281 20.85281 20.85281 19,112
11th Dec 2025 (Thu) 20.90866 20.90866 20.90866 20.90866 9,101
10th Dec 2025 (Wed) 20.97304 20.97304 20.97304 20.97304 1,810
9th Dec 2025 (Tue) 21.02726 21.02726 21.02726 21.02726 16,555
8th Dec 2025 (Mon) 21.03029 21.03029 21.03029 21.03029 11,214
5th Dec 2025 (Fri) 21.1028 21.1028 21.1028 21.1028 13,625
4th Dec 2025 (Thu) 20.94012 20.94012 20.94012 20.94012 10,708
3rd Dec 2025 (Wed) 20.51422 20.51422 20.51422 20.51422 4,666
2nd Dec 2025 (Tue) 20.62965 20.62965 20.62965 20.62965 6,066
1st Dec 2025 (Mon) 20.62975 20.62975 20.62975 20.62975 12,017
28th Nov 2025 (Fri) 20.5633 20.5633 20.5633 20.5633 9,023
27th Nov 2025 (Thu) 21.20245 21.20245 21.20245 21.20245 35
26th Nov 2025 (Wed) 20.60888 20.60888 20.60888 20.60888 13,410
25th Nov 2025 (Tue) 20.20679 20.20679 20.20679 20.20679 7,075
24th Nov 2025 (Mon) 19.94269 19.94269 19.94269 19.94269 15,136
21st Nov 2025 (Fri) 19.568 19.568 19.568 19.568 13,527
20th Nov 2025 (Thu) 19.59732 19.59732 19.59732 19.59732 6,198
19th Nov 2025 (Wed) 19.66909 19.66909 19.66909 19.66909 9,847
18th Nov 2025 (Tue) 19.50345 19.50345 19.50345 19.50345 10,186
17th Nov 2025 (Mon) 19.84954 19.84954 19.84954 19.84954 10,244
14th Nov 2025 (Fri) 20.32493 20.32493 20.32493 20.32493 3,976
13th Nov 2025 (Thu) 20.12267 20.12267 20.12267 20.12267 13,502
12th Nov 2025 (Wed) 20.47091 20.47091 20.47091 20.47091 5,536
11th Nov 2025 (Tue) 20.34053 20.34053 20.34053 20.34053 7,498
10th Nov 2025 (Mon) 20.18955 20.18955 20.18955 20.18955 17,607
7th Nov 2025 (Fri) 19.85998 19.85998 19.85998 19.85998 13,947
6th Nov 2025 (Thu) 20.28918 20.28918 20.28918 20.28918 10,848
5th Nov 2025 (Wed) 20.28918 20.28918 20.28918 20.28918 9,187
4th Nov 2025 (Tue) 20.24185 20.24185 20.24185 20.24185 12,811
3rd Nov 2025 (Mon) 20.24185 20.24185 20.24185 20.24185 8,814
31st Oct 2025 (Fri) 20.4004 20.4004 20.4004 20.4004 9,497
30th Oct 2025 (Thu) 20.76098 20.76098 20.76098 20.76098 41,889
29th Oct 2025 (Wed) 20.76098 20.76098 20.76098 20.76098 10,831
FTSE 100 Latest
Value9,866.53
Change-4.15