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
3rd Apr 2026 (Fri) 2.58 2.625 2.57 2.61 148,543
2nd Apr 2026 (Thu) 2.58 2.625 2.57 2.61 148,543
1st Apr 2026 (Wed) 2.62 2.635 2.565 2.62 454,176
31st Mar 2026 (Tue) 2.555 2.62 2.55 2.61 237,126
30th Mar 2026 (Mon) 2.50 2.56 2.50 2.51 204,188
27th Mar 2026 (Fri) 2.51 2.555 2.49 2.49 199,581
26th Mar 2026 (Thu) 2.61 2.63 2.555 2.55 311,730
25th Mar 2026 (Wed) 2.56 2.63 2.56 2.60 129,175
24th Mar 2026 (Tue) 2.54 2.565 2.52 2.54 238,808
23rd Mar 2026 (Mon) 2.52 2.57 2.47 2.57 75,947
20th Mar 2026 (Fri) 2.60 2.60 2.50 2.50 220,762
19th Mar 2026 (Thu) 2.615 2.625 2.58 2.59 49,096
18th Mar 2026 (Wed) 2.62 2.65 2.595 2.60 153,613
17th Mar 2026 (Tue) 2.54 2.665 2.54 2.60 291,476
16th Mar 2026 (Mon) 2.56 2.565 2.52 2.52 306,203
13th Mar 2026 (Fri) 2.66 2.69 2.56 2.56 465,001
12th Mar 2026 (Thu) 2.65 2.68 2.64 2.65 241,200
11th Mar 2026 (Wed) 2.695 2.695 2.64 2.66 150,539
10th Mar 2026 (Tue) 2.70 2.72 2.66 2.67 188,867
9th Mar 2026 (Mon) 2.70 2.70 2.635 2.67 145,826
6th Mar 2026 (Fri) 2.73 2.73 2.68 2.73 109,622
5th Mar 2026 (Thu) 2.78 2.80 2.72 2.73 145,631
4th Mar 2026 (Wed) 2.77 2.805 2.73 2.77 133,799
3rd Mar 2026 (Tue) 2.72 2.76 2.69 2.74 93,591
2nd Mar 2026 (Mon) 2.69 2.79 2.67 2.75 152,695
27th Feb 2026 (Fri) 2.73 2.755 2.69 2.72 442,249
26th Feb 2026 (Thu) 2.715 2.76 2.70 2.74 307,414
25th Feb 2026 (Wed) 2.83 2.83 2.79 2.79 0
24th Feb 2026 (Tue) 2.83 2.86 2.83 2.86 0
23rd Feb 2026 (Mon) 2.83 2.88 2.815 2.83 196,200
20th Feb 2026 (Fri) 2.90 2.91 2.77 2.82 480,548
19th Feb 2026 (Thu) 3.02 3.02 2.91 2.92 200,320
18th Feb 2026 (Wed) 3.03 3.055 2.965 3.04 154,331
17th Feb 2026 (Tue) 3.06 3.12 2.965 3.01 176,756
16th Feb 2026 (Mon) 2.96 3.08 2.93 3.05 233,949
13th Feb 2026 (Fri) 2.96 3.08 2.93 3.05 233,949
12th Feb 2026 (Thu) 2.915 2.96 2.865 2.89 126,495
11th Feb 2026 (Wed) 2.89 2.985 2.875 2.90 334,954
10th Feb 2026 (Tue) 2.66 2.93 2.655 2.88 707,741
9th Feb 2026 (Mon) 2.64 2.65 2.61 2.61 324,208
6th Feb 2026 (Fri) 2.655 2.66 2.61 2.64 194,526
FTSE 100 Latest
Value10,436.29
Change71.50