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!

Prospect Capita (PSEC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 2.65 2.67 2.625 2.62 172,771
11th Dec 2025 (Thu) 2.67 2.68 2.64 2.64 145,365
10th Dec 2025 (Wed) 2.66 2.69 2.615 2.67 149,865
9th Dec 2025 (Tue) 2.66 2.68 2.65 2.65 114,102
8th Dec 2025 (Mon) 2.67 2.675 2.65 2.66 140,433
5th Dec 2025 (Fri) 2.69 2.71 2.67 2.67 183,029
4th Dec 2025 (Thu) 2.65 2.68 2.635 2.67 306,004
3rd Dec 2025 (Wed) 2.635 2.65 2.63 2.645 236,679
2nd Dec 2025 (Tue) 2.61 2.645 2.60 2.62 249,118
1st Dec 2025 (Mon) 2.62 2.66 2.60 2.60 311,911
28th Nov 2025 (Fri) 2.64 2.64 2.62 2.64 61,432
27th Nov 2025 (Thu) 2.61 2.645 2.61 2.62 145,369
26th Nov 2025 (Wed) 2.61 2.645 2.61 2.62 152,553
25th Nov 2025 (Tue) 2.63 2.64 2.61 2.62 214,909
24th Nov 2025 (Mon) 2.67 2.705 2.645 2.65 374,872
21st Nov 2025 (Fri) 2.65 2.68 2.605 2.67 206,284
20th Nov 2025 (Thu) 2.77 2.77 2.76 2.73 7,826
19th Nov 2025 (Wed) 2.75 2.79 2.73 2.73 114,377
18th Nov 2025 (Tue) 2.715 2.795 2.70 2.75 144,390
17th Nov 2025 (Mon) 2.765 2.785 2.715 2.72 127,464
14th Nov 2025 (Fri) 2.75 2.765 2.73 2.76 84,257
13th Nov 2025 (Thu) 2.80 2.83 2.755 2.78 103,374
12th Nov 2025 (Wed) 2.86 2.86 2.79 2.81 133,327
11th Nov 2025 (Tue) 2.88 2.91 2.825 2.85 181,836
10th Nov 2025 (Mon) 2.755 2.895 2.745 2.88 470,397
7th Nov 2025 (Fri) 2.59 2.74 2.59 2.74 143,704
6th Nov 2025 (Thu) 2.555 2.575 2.535 2.55 167,803
5th Nov 2025 (Wed) 2.58 2.58 2.53 2.54 276,913
4th Nov 2025 (Tue) 2.65 2.65 2.61 2.61 0
3rd Nov 2025 (Mon) 2.65 2.65 2.60 2.61 182,202
31st Oct 2025 (Fri) 2.625 2.675 2.625 2.66 107,967
30th Oct 2025 (Thu) 2.65 2.665 2.595 2.63 295,166
29th Oct 2025 (Wed) 2.75 2.755 2.67 2.66 172,358
28th Oct 2025 (Tue) 2.80 2.815 2.78 2.80 308,332
27th Oct 2025 (Mon) 2.77 2.79 2.745 2.79 92,126
24th Oct 2025 (Fri) 2.76 2.78 2.72 2.75 166,386
23rd Oct 2025 (Thu) 2.71 2.75 2.71 2.74 101,804
22nd Oct 2025 (Wed) 2.75 2.75 2.69 2.71 110,973
21st Oct 2025 (Tue) 2.72 2.77 2.71 2.74 132,804
20th Oct 2025 (Mon) 2.74 2.77 2.70 2.72 189,157
17th Oct 2025 (Fri) 2.76 2.79 2.72 2.73 153,392
16th Oct 2025 (Thu) 2.83 2.83 2.765 2.77 117,385
15th Oct 2025 (Wed) 2.835 2.85 2.80 2.81 129,277
14th Oct 2025 (Tue) 2.76 2.85 2.76 2.83 247,592
13th Oct 2025 (Mon) 2.69 2.785 2.69 2.78 342,123
FTSE 100 Latest
Value9,649.03
Change-54.13