PennantPark Floating Rate Capital Ltd. (LON:0KH0)
London · Delayed Price · Currency is GBP · Price in USD 7.96
-0.02 (-0.25%)
At close: Jun 12, 2026
LON:0KH0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 8.16 | 8.16 | 7.84 | 7.96 | 7.96 | -0.25% | 9,106 |
| Jun 11, 2026 | 8.17 | 8.17 | 7.94 | 7.98 | 7.98 | -1.61% | 12,069 |
| Jun 10, 2026 | 8.09 | 8.17 | 8.00 | 8.11 | 8.11 | 1.12% | 3,784 |
| Jun 9, 2026 | 8.06 | 8.15 | 7.96 | 8.02 | 8.02 | - | 14,310 |
| Jun 8, 2026 | 8.07 | 8.27 | 7.95 | 8.02 | 8.02 | -0.85% | 7,789 |
| Jun 5, 2026 | 8.32 | 8.32 | 8.06 | 8.09 | 8.09 | -1.96% | 3,464 |
| Jun 4, 2026 | 8.10 | 8.27 | 8.10 | 8.25 | 8.25 | 2.38% | 7,090 |
| Jun 3, 2026 | 8.28 | 8.41 | 8.05 | 8.06 | 8.06 | -2.91% | 6,854 |
| Jun 2, 2026 | 8.47 | 8.47 | 8.20 | 8.30 | 8.30 | -0.24% | 3,768 |
| Jun 1, 2026 | 8.25 | 8.37 | 8.18 | 8.32 | 8.32 | - | 8,297 |
| May 29, 2026 | 8.26 | 8.42 | 8.19 | 8.32 | 8.32 | 0.36% | 3,764 |
| May 28, 2026 | 8.33 | 8.39 | 8.14 | 8.29 | 8.29 | 1.34% | 1,797 |
| May 27, 2026 | 8.15 | 8.33 | 8.12 | 8.18 | 8.18 | -0.12% | 3,463 |
| May 26, 2026 | 8.11 | 8.30 | 8.11 | 8.19 | 8.19 | 0.74% | 6,503 |
| May 22, 2026 | 8.23 | 8.25 | 8.05 | 8.13 | 8.13 | -1.44% | 5,634 |
| May 21, 2026 | 8.31 | 8.44 | 8.18 | 8.25 | 8.25 | -0.74% | 6,116 |
| May 20, 2026 | 8.21 | 8.36 | 8.20 | 8.31 | 8.31 | 0.48% | 14,749 |
| May 19, 2026 | 8.40 | 8.45 | 8.21 | 8.27 | 8.27 | -1.08% | 4,697 |
| May 18, 2026 | 8.49 | 8.58 | 8.31 | 8.36 | 8.36 | -1.76% | 3,514 |
| May 15, 2026 | 8.56 | 8.65 | 8.40 | 8.51 | 8.51 | -1.24% | 15,112 |
| May 14, 2026 | 8.72 | 8.76 | 8.65 | 8.72 | 8.62 | 0.35% | 4,820 |
| May 13, 2026 | 8.78 | 8.93 | 8.68 | 8.69 | 8.59 | 0.21% | 1,948 |
| May 12, 2026 | 8.76 | 8.96 | 8.62 | 8.67 | 8.57 | -1.12% | 9,359 |
| May 11, 2026 | 8.95 | 9.05 | 8.71 | 8.77 | 8.67 | -3.09% | 6,105 |
| May 8, 2026 | 8.96 | 9.20 | 8.70 | 9.05 | 8.94 | 0.65% | 3,708 |
| May 7, 2026 | 9.21 | 9.30 | 8.90 | 8.99 | 8.89 | -1.62% | 4,281 |
| May 6, 2026 | 9.31 | 9.34 | 9.04 | 9.14 | 9.03 | -0.11% | 5,560 |
| May 5, 2026 | 9.28 | 9.29 | 9.05 | 9.15 | 9.04 | -0.11% | 8,368 |
| May 4, 2026 | 9.09 | 9.27 | 9.04 | 9.16 | 9.05 | 1.10% | 4,668 |
| May 1, 2026 | 9.00 | 9.14 | 8.86 | 9.06 | 8.95 | 1.70% | 17,833 |
| Apr 30, 2026 | 8.65 | 8.95 | 8.58 | 8.91 | 8.80 | 2.52% | 24,894 |
| Apr 29, 2026 | 8.76 | 8.95 | 8.63 | 8.69 | 8.59 | -0.63% | 5,046 |
| Apr 28, 2026 | 8.85 | 8.85 | 8.58 | 8.75 | 8.64 | 1.33% | 4,298 |
| Apr 27, 2026 | 8.66 | 8.87 | 8.54 | 8.63 | 8.53 | -0.69% | 4,338 |
| Apr 24, 2026 | 8.66 | 8.76 | 8.52 | 8.69 | 8.59 | 0.70% | 1,463 |
| Apr 23, 2026 | 8.80 | 8.83 | 8.60 | 8.63 | 8.53 | -1.82% | 4,995 |
| Apr 22, 2026 | 8.90 | 8.95 | 8.70 | 8.79 | 8.69 | 0.69% | 2,588 |
| Apr 21, 2026 | 8.91 | 8.95 | 8.72 | 8.73 | 8.63 | -1.58% | 13,003 |
| Apr 20, 2026 | 8.91 | 8.94 | 8.80 | 8.87 | 8.77 | -0.11% | 5,358 |
| Apr 17, 2026 | 8.60 | 8.93 | 8.60 | 8.88 | 8.78 | 2.42% | 12,462 |
| Apr 16, 2026 | 8.75 | 8.75 | 8.60 | 8.67 | 8.57 | -0.12% | 3,578 |
| Apr 15, 2026 | 8.53 | 8.69 | 8.49 | 8.68 | 8.58 | 2.15% | 14,379 |
| Apr 14, 2026 | 8.50 | 8.64 | 8.40 | 8.60 | 8.40 | 1.65% | 5,940 |
| Apr 13, 2026 | 8.42 | 8.46 | 8.28 | 8.46 | 8.26 | 0.36% | 5,286 |
| Apr 10, 2026 | 8.40 | 8.50 | 8.32 | 8.43 | 8.23 | -0.12% | 10,344 |
| Apr 9, 2026 | 8.45 | 8.55 | 8.35 | 8.44 | 8.24 | -0.24% | 6,620 |
| Apr 8, 2026 | 8.66 | 8.66 | 8.43 | 8.46 | 8.26 | 0.36% | 9,238 |
| Apr 7, 2026 | 8.40 | 8.46 | 8.31 | 8.43 | 8.23 | 3.06% | 8,589 |
| Apr 2, 2026 | 7.97 | 8.18 | 7.78 | 8.18 | 7.99 | 1.74% | 2,697 |
| Apr 1, 2026 | 8.25 | 8.25 | 7.88 | 8.04 | 7.85 | 0.25% | 6,792 |