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
10th Jul 2026 (Fri) 2.215 2.27 2.215 2.26 195,682
9th Jul 2026 (Thu) 2.22 2.23 2.20 2.21 94,626
8th Jul 2026 (Wed) 2.19 2.23 2.19 2.22 112,886
7th Jul 2026 (Tue) 2.205 2.245 2.195 2.20 238,575
6th Jul 2026 (Mon) 2.245 2.245 2.20 2.20 201,856
3rd Jul 2026 (Fri) 2.325 2.325 2.24 2.24 0
2nd Jul 2026 (Thu) 2.325 2.335 2.225 2.24 309,612
1st Jul 2026 (Wed) 2.31 2.37 2.31 2.32 206,805
30th Jun 2026 (Tue) 2.33 2.34 2.30 2.31 80,680
29th Jun 2026 (Mon) 2.30 2.34 2.30 2.32 278,666
26th Jun 2026 (Fri) 2.245 2.335 2.245 2.31 302,876
25th Jun 2026 (Thu) 2.25 2.29 2.25 2.27 319,940
24th Jun 2026 (Wed) 2.27 2.28 2.20 2.22 404,252
23rd Jun 2026 (Tue) 2.22 2.29 2.21 2.27 779,284
22nd Jun 2026 (Mon) 2.21 2.275 2.205 2.25 385,630
19th Jun 2026 (Fri) 2.22 2.245 2.175 2.21 177,383
18th Jun 2026 (Thu) 2.22 2.245 2.175 2.21 177,383
17th Jun 2026 (Wed) 2.25 2.26 2.20 2.20 171,269
16th Jun 2026 (Tue) 2.31 2.355 2.24 2.25 245,503
15th Jun 2026 (Mon) 2.34 2.40 2.305 2.31 226,999
12th Jun 2026 (Fri) 2.29 2.345 2.265 2.31 172,240
11th Jun 2026 (Thu) 2.24 2.28 2.24 2.28 84,767
10th Jun 2026 (Wed) 2.225 2.26 2.22 2.24 99,692
9th Jun 2026 (Tue) 2.26 2.285 2.21 2.21 44,162
8th Jun 2026 (Mon) 2.22 2.27 2.20 2.24 221,373
5th Jun 2026 (Fri) 2.265 2.275 2.23 2.23 240,105
4th Jun 2026 (Thu) 2.265 2.30 2.265 2.28 248,578
3rd Jun 2026 (Wed) 2.385 2.385 2.26 2.26 373,912
2nd Jun 2026 (Tue) 2.43 2.51 2.42 2.42 313,228
1st Jun 2026 (Mon) 2.41 2.475 2.41 2.46 519,127
29th May 2026 (Fri) 2.37 2.47 2.37 2.41 269,043
28th May 2026 (Thu) 2.35 2.395 2.34 2.37 362,824
27th May 2026 (Wed) 2.29 2.36 2.29 2.34 289,601
26th May 2026 (Tue) 2.305 2.35 2.305 2.32 1,219,599
25th May 2026 (Mon) 2.275 2.34 2.27 2.28 398,692
22nd May 2026 (Fri) 2.275 2.34 2.27 2.28 398,692
21st May 2026 (Thu) 2.19 2.29 2.17 2.26 230,125
20th May 2026 (Wed) 2.16 2.21 2.12 2.20 294,371
19th May 2026 (Tue) 2.19 2.23 2.15 2.15 303,832
18th May 2026 (Mon) 2.18 2.215 2.16 2.19 178,652
15th May 2026 (Fri) 2.15 2.225 2.15 2.18 392,883
14th May 2026 (Thu) 2.255 2.255 2.18 2.18 381,347
13th May 2026 (Wed) 2.33 2.33 2.25 2.25 640,955
12th May 2026 (Tue) 2.37 2.39 2.285 2.35 661,867
11th May 2026 (Mon) 2.47 2.47 2.37 2.405 322,532
FTSE 100 Latest
Value10,497.29
Change24.84