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
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
8th May 2026 (Fri) 2.68 2.68 2.44 2.47 1,485,385
7th May 2026 (Thu) 2.78 2.78 2.73 2.75 145,888
6th May 2026 (Wed) 2.76 2.79 2.735 2.78 211,550
5th May 2026 (Tue) 2.73 2.75 2.685 2.75 136,948
4th May 2026 (Mon) 2.77 2.775 2.72 2.72 163,198
1st May 2026 (Fri) 2.74 2.825 2.73 2.81 434,980
30th Apr 2026 (Thu) 2.675 2.72 2.67 2.71 196,453
29th Apr 2026 (Wed) 2.71 2.71 2.685 2.69 223,178
28th Apr 2026 (Tue) 2.71 2.74 2.68 2.73 364,293
27th Apr 2026 (Mon) 2.75 2.775 2.745 2.75 301,181
24th Apr 2026 (Fri) 2.72 2.74 2.70 2.73 161,883
23rd Apr 2026 (Thu) 2.75 2.755 2.70 2.71 195,554
22nd Apr 2026 (Wed) 2.75 2.78 2.74 2.75 139,101
21st Apr 2026 (Tue) 2.795 2.81 2.70 2.71 235,646
20th Apr 2026 (Mon) 2.77 2.785 2.69 2.77 541,029
17th Apr 2026 (Fri) 2.82 2.90 2.80 2.81 715,893
16th Apr 2026 (Thu) 2.84 2.84 2.79 2.81 166,332
15th Apr 2026 (Wed) 2.75 2.82 2.75 2.82 141,367
14th Apr 2026 (Tue) 2.675 2.75 2.67 2.73 186,011
13th Apr 2026 (Mon) 2.60 2.65 2.585 2.65 156,786
10th Apr 2026 (Fri) 2.64 2.66 2.62 2.62 87,744
9th Apr 2026 (Thu) 2.64 2.64 2.62 2.62 92,229
8th Apr 2026 (Wed) 2.635 2.65 2.615 2.64 129,483
7th Apr 2026 (Tue) 2.63 2.63 2.57 2.58 150,047
6th Apr 2026 (Mon) 2.62 2.66 2.62 2.64 251,491
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
FTSE 100 Latest
Value10,443.47
Change11.13