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
6th Feb 2026 (Fri) 2.655 2.66 2.61 2.64 194,526
5th Feb 2026 (Thu) 2.72 2.72 2.635 2.63 102,924
4th Feb 2026 (Wed) 2.74 2.77 2.71 2.76 103,471
3rd Feb 2026 (Tue) 2.75 2.75 2.685 2.72 127,477
2nd Feb 2026 (Mon) 2.75 2.79 2.71 2.76 144,947
30th Jan 2026 (Fri) 2.73 2.78 2.715 2.77 31,381
29th Jan 2026 (Thu) 2.74 2.75 2.70 2.74 212,130
28th Jan 2026 (Wed) 2.83 2.83 2.725 2.87 241,864
27th Jan 2026 (Tue) 2.83 2.88 2.83 2.87 194,986
26th Jan 2026 (Mon) 2.905 2.905 2.82 2.82 216,107
23rd Jan 2026 (Fri) 2.87 2.915 2.855 2.89 240,363
22nd Jan 2026 (Thu) 2.85 2.895 2.85 2.86 113,444
21st Jan 2026 (Wed) 2.80 2.86 2.80 2.82 105,003
20th Jan 2026 (Tue) 2.81 2.84 2.77 2.77 170,588
19th Jan 2026 (Mon) 2.94 2.95 2.86 2.86 267,234
16th Jan 2026 (Fri) 2.94 2.95 2.86 2.86 267,234
15th Jan 2026 (Thu) 2.965 3.00 2.92 2.95 261,260
14th Jan 2026 (Wed) 2.83 2.97 2.82 2.95 502,157
13th Jan 2026 (Tue) 2.82 2.85 2.80 2.80 72,874
12th Jan 2026 (Mon) 2.77 2.84 2.77 2.80 156,433
9th Jan 2026 (Fri) 2.75 2.795 2.75 2.76 118,319
8th Jan 2026 (Thu) 2.71 2.815 2.71 2.75 500,360
7th Jan 2026 (Wed) 2.72 2.72 2.665 2.71 228,364
6th Jan 2026 (Tue) 2.735 2.735 2.69 2.71 341,667
5th Jan 2026 (Mon) 2.62 2.755 2.62 2.73 491,409
2nd Jan 2026 (Fri) 2.585 2.655 2.57 2.61 297,406
1st Jan 2026 (Thu) 2.55 2.62 2.55 2.59 431,208
31st Dec 2025 (Wed) 2.55 2.62 2.55 2.59 431,208
30th Dec 2025 (Tue) 2.49 2.58 2.49 2.55 649,080
29th Dec 2025 (Mon) 2.46 2.505 2.46 2.49 631,311
26th Dec 2025 (Fri) 2.50 2.53 2.49 2.51 282,660
25th Dec 2025 (Thu) 2.48 2.505 2.47 2.49 259,677
24th Dec 2025 (Wed) 2.48 2.505 2.47 2.49 259,677
23rd Dec 2025 (Tue) 2.50 2.515 2.455 2.45 266,395
22nd Dec 2025 (Mon) 2.46 2.52 2.46 2.50 302,727
19th Dec 2025 (Fri) 2.545 2.545 2.465 2.46 310,143
18th Dec 2025 (Thu) 2.52 2.555 2.50 2.55 174,789
17th Dec 2025 (Wed) 2.54 2.565 2.49 2.49 286,080
16th Dec 2025 (Tue) 2.58 2.585 2.525 2.54 235,152
15th Dec 2025 (Mon) 2.62 2.63 2.57 2.57 243,456
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
FTSE 100 Latest
Value10,369.75
Change60.53