PennantPark Floating Rate Capital Ltd. (LON:0KH0)
London · Delayed Price · Currency is GBP · Price in USD 8.03
+0.01 (0.12%)
Apr 1, 2026, 5:13 PM GMT
LON:0KH0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.25 | 8.25 | 7.88 | 7.90 | - | -1.50% | 3,196 |
| Mar 31, 2026 | 7.73 | 8.06 | 7.70 | 8.02 | 8.02 | 2.69% | 12,521 |
| Mar 30, 2026 | 7.71 | 7.93 | 7.69 | 7.81 | 7.81 | 0.90% | 4,643 |
| Mar 27, 2026 | 8.15 | 8.15 | 7.74 | 7.74 | 7.74 | -3.97% | 10,921 |
| Mar 26, 2026 | 8.10 | 8.25 | 8.06 | 8.06 | 8.06 | -1.23% | 4,116 |
| Mar 25, 2026 | 8.30 | 8.30 | 8.07 | 8.16 | 8.16 | 0.99% | 2,938 |
| Mar 24, 2026 | 8.19 | 8.25 | 8.02 | 8.08 | 8.08 | -1.70% | 3,301 |
| Mar 23, 2026 | 8.07 | 8.26 | 8.00 | 8.22 | 8.22 | 0.86% | 2,313 |
| Mar 20, 2026 | 8.38 | 8.38 | 8.14 | 8.15 | 8.15 | -1.81% | 8,340 |
| Mar 19, 2026 | 8.30 | 8.32 | 8.13 | 8.30 | 8.30 | 0.12% | 1,917 |
| Mar 18, 2026 | 8.28 | 8.33 | 8.11 | 8.29 | 8.29 | 0.85% | 1,085 |
| Mar 17, 2026 | 8.10 | 8.34 | 8.02 | 8.22 | 8.22 | 1.23% | 6,730 |
| Mar 16, 2026 | 8.01 | 8.19 | 7.97 | 8.12 | 8.12 | -0.25% | 11,122 |
| Mar 13, 2026 | 8.12 | 8.28 | 8.08 | 8.14 | 8.04 | 1.24% | 6,012 |
| Mar 12, 2026 | 8.13 | 8.23 | 8.04 | 8.04 | 7.94 | -0.62% | 5,343 |
| Mar 11, 2026 | 8.13 | 8.19 | 8.02 | 8.09 | 7.99 | -0.49% | 3,165 |
| Mar 10, 2026 | 8.13 | 8.20 | 8.01 | 8.13 | 8.03 | 1.50% | 5,090 |
| Mar 9, 2026 | 8.14 | 8.14 | 7.93 | 8.01 | 7.91 | -2.32% | 15,025 |
| Mar 6, 2026 | 8.33 | 8.45 | 8.14 | 8.20 | 8.10 | -1.20% | 9,016 |
| Mar 5, 2026 | 8.26 | 8.47 | 8.26 | 8.30 | 8.20 | -0.36% | 4,359 |
| Mar 4, 2026 | 8.28 | 8.38 | 8.15 | 8.33 | 8.23 | 0.85% | 3,320 |
| Mar 3, 2026 | 8.31 | 8.45 | 8.11 | 8.26 | 8.16 | -1.43% | 13,376 |
| Mar 2, 2026 | 8.11 | 8.38 | 7.97 | 8.38 | 8.27 | 1.09% | 14,191 |
| Feb 27, 2026 | 8.48 | 8.50 | 8.25 | 8.29 | 8.19 | -1.66% | 8,097 |
| Feb 26, 2026 | 8.50 | 8.65 | 8.35 | 8.43 | 8.32 | 0.72% | 11,295 |
| Feb 25, 2026 | 8.30 | 8.37 | 8.20 | 8.37 | 8.26 | 1.21% | 5,672 |
| Feb 24, 2026 | 8.15 | 8.42 | 8.15 | 8.27 | 8.17 | -0.18% | 4,302 |
| Feb 23, 2026 | 8.44 | 8.52 | 8.24 | 8.29 | 8.18 | -2.30% | 12,664 |
| Feb 20, 2026 | 8.66 | 8.69 | 8.35 | 8.48 | 8.37 | -0.47% | 6,877 |
| Feb 19, 2026 | 8.59 | 8.69 | 8.37 | 8.52 | 8.41 | -1.14% | 8,950 |
| Feb 18, 2026 | 8.59 | 8.79 | 8.48 | 8.62 | 8.51 | 1.03% | 20,277 |
| Feb 17, 2026 | 8.65 | 8.65 | 8.41 | 8.53 | 8.42 | -3.18% | 14,569 |
| Feb 13, 2026 | 9.00 | 9.03 | 8.70 | 8.81 | 8.60 | -1.77% | 19,537 |
| Feb 12, 2026 | 9.09 | 9.19 | 8.93 | 8.97 | 8.75 | -0.44% | 4,170 |
| Feb 11, 2026 | 9.19 | 9.30 | 8.95 | 9.01 | 8.79 | -1.43% | 20,550 |
| Feb 10, 2026 | 9.26 | 9.44 | 9.13 | 9.14 | 8.92 | -2.97% | 7,104 |
| Feb 9, 2026 | 9.56 | 9.58 | 9.33 | 9.42 | 9.19 | -0.74% | 5,935 |
| Feb 6, 2026 | 9.61 | 9.61 | 9.33 | 9.49 | 9.26 | 2.04% | 8,342 |
| Feb 5, 2026 | 9.50 | 9.61 | 9.28 | 9.30 | 9.08 | -1.80% | 2,080 |
| Feb 4, 2026 | 9.24 | 9.48 | 9.24 | 9.47 | 9.24 | 1.94% | 2,992 |
| Feb 3, 2026 | 9.45 | 9.45 | 9.24 | 9.29 | 9.07 | -0.96% | 9,695 |
| Feb 2, 2026 | 9.43 | 9.46 | 9.21 | 9.38 | 9.15 | -1.05% | 47,348 |
| Jan 30, 2026 | 9.50 | 9.61 | 9.35 | 9.48 | 9.25 | 0.74% | 7,778 |
| Jan 29, 2026 | 9.43 | 9.50 | 9.37 | 9.41 | 9.18 | -0.55% | 1,546 |
| Jan 28, 2026 | 9.53 | 9.57 | 9.46 | 9.46 | 9.23 | -1.01% | 18,553 |
| Jan 27, 2026 | 9.44 | 9.56 | 9.44 | 9.56 | 9.33 | 1.93% | 1,277 |
| Jan 26, 2026 | 9.51 | 9.51 | 9.34 | 9.38 | 9.15 | -1.44% | 14,787 |
| Jan 23, 2026 | 9.50 | 9.57 | 9.49 | 9.52 | 9.29 | 0.11% | 3,239 |
| Jan 22, 2026 | 9.45 | 9.61 | 9.45 | 9.51 | 9.28 | 1.34% | 358 |
| Jan 21, 2026 | 9.39 | 9.46 | 9.33 | 9.38 | 9.15 | 0.29% | 6,008 |