Prospect Capital Corp (PSEC.PA) stock
PSEC.PANYSEFiscal year ends June 30Also trades as PSEC
Financials through Q4 FY2026, quarter ended Jun 30, 2026Last filing: 10-K on Aug 20, 2026Score 11/3082% below fair value
$14.01−0.19 (-1.34%)
Close on Nov 2, 2026Market cap $850.23MP/E 27.0Yield –
Price history
Prospect Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 2, 2026
$14.01
-1.34% on the day
52-week range
$13.62 – $19.00
-26.3% from the high
Change over 52 weeks
-15.1%
From $16.50 on Oct 31, 2025
Average volume
7,164
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $14.06 | $14.20 | $14.01 | $14.01 | -1.34% | 8,835 |
| Oct 30, 2026 | $14.13 | $14.64 | $14.13 | $14.20 | +1.07% | 6,612 |
| Oct 29, 2026 | $13.92 | $14.05 | $13.92 | $14.05 | +1.08% | 4,924 |
| Oct 28, 2026 | $13.90 | $14.00 | $13.90 | $13.90 | -0.22% | 4,985 |
| Oct 27, 2026 | $14.00 | $14.00 | $13.62 | $13.93 | +0.36% | 6,763 |
| Oct 26, 2026 | $13.87 | $13.97 | $13.74 | $13.88 | +0.73% | 6,495 |
| Oct 23, 2026 | $14.25 | $14.25 | $13.78 | $13.78 | -3.16% | 21,331 |
| Oct 22, 2026 | $14.37 | $14.63 | $14.23 | $14.23 | -1.29% | 8,520 |
| Oct 21, 2026 | $14.61 | $14.69 | $14.35 | $14.42 | -2.80% | 18,827 |
| Oct 20, 2026 | $14.65 | $14.86 | $14.50 | $14.83 | +2.03% | 11,726 |
| Oct 19, 2026 | $14.63 | $14.73 | $14.50 | $14.54 | +0.07% | 4,659 |
| Oct 16, 2026 | $14.94 | $14.94 | $14.50 | $14.53 | -2.13% | 5,858 |
| Oct 15, 2026 | $14.67 | $15.07 | $14.67 | $14.84 | +1.16% | 4,900 |
| Oct 14, 2026 | $14.78 | $14.81 | $14.34 | $14.67 | -1.87% | 7,030 |
| Oct 13, 2026 | $14.40 | $15.01 | $14.33 | $14.95 | +3.24% | 14,218 |
| Oct 12, 2026 | $14.25 | $14.66 | $14.20 | $14.48 | +1.98% | 4,446 |
| Oct 9, 2026 | $14.29 | $14.29 | $14.15 | $14.20 | +0.67% | 6,804 |
| Oct 8, 2026 | $14.24 | $14.24 | $13.96 | $14.11 | -1.09% | 7,572 |
| Oct 7, 2026 | $15.01 | $15.01 | $14.26 | $14.26 | -5.06% | 11,392 |
| Oct 6, 2026 | $14.77 | $15.19 | $14.77 | $15.02 | +1.21% | 7,680 |
| Oct 5, 2026 | $15.20 | $15.20 | $14.78 | $14.84 | -1.72% | 9,612 |
| Oct 2, 2026 | $15.05 | $15.18 | $15.05 | $15.10 | +0.33% | 4,897 |
| Oct 1, 2026 | $15.33 | $15.33 | $15.00 | $15.05 | -0.53% | 7,328 |
| Sep 30, 2026 | $15.18 | $15.18 | $14.90 | $15.13 | -0.66% | 27,689 |
| Sep 29, 2026 | $15.53 | $16.44 | $15.17 | $15.23 | -1.90% | 7,305 |
| Sep 28, 2026 | $15.45 | $15.63 | $15.40 | $15.53 | +0.49% | 3,842 |
| Sep 25, 2026 | $15.46 | $15.86 | $15.26 | $15.45 | -0.64% | 4,147 |
| Sep 24, 2026 | $15.54 | $15.78 | $15.42 | $15.55 | -0.26% | 4,144 |
| Sep 23, 2026 | $15.92 | $15.92 | $15.59 | $15.59 | -3.11% | 2,762 |
| Sep 22, 2026 | $15.67 | $16.09 | $15.67 | $16.09 | +0.69% | 1,162 |
| Sep 21, 2026 | $16.15 | $16.24 | $15.85 | $15.98 | +0.25% | 12,098 |
| Sep 18, 2026 | $15.73 | $16.50 | $15.73 | $15.94 | +0.60% | 1,849 |
| Sep 17, 2026 | $15.71 | $15.85 | $15.70 | $15.85 | +0.92% | 2,017 |
| Sep 16, 2026 | $15.75 | $15.75 | $15.57 | $15.70 | -0.57% | 2,685 |
| Sep 15, 2026 | $15.64 | $15.79 | $15.35 | $15.79 | +1.04% | 5,131 |
| Sep 14, 2026 | $15.85 | $16.13 | $15.40 | $15.63 | -1.25% | 3,869 |
| Sep 11, 2026 | $16.15 | $16.15 | $15.59 | $15.83 | +1.64% | 1,362 |
| Sep 10, 2026 | $15.45 | $15.61 | $15.25 | $15.57 | +0.52% | 13,143 |
| Sep 9, 2026 | $15.86 | $15.95 | $15.45 | $15.49 | -3.13% | 21,827 |
| Sep 8, 2026 | $16.11 | $16.37 | $15.99 | $15.99 | -0.74% | 8,361 |
| Sep 4, 2026 | $16.38 | $16.38 | $16.10 | $16.11 | -1.07% | 5,165 |
| Sep 3, 2026 | $16.97 | $16.97 | $16.29 | $16.29 | -3.58% | 14,281 |
| Sep 2, 2026 | $16.23 | $16.89 | $16.23 | $16.89 | +3.49% | 5,026 |
| Sep 1, 2026 | $16.10 | $16.32 | $16.10 | $16.32 | -0.61% | 2,469 |
| Aug 31, 2026 | $16.24 | $16.44 | $16.21 | $16.42 | +0.43% | 7,361 |
| Aug 28, 2026 | $16.33 | $16.69 | $16.33 | $16.35 | +0.06% | 2,551 |
| Aug 27, 2026 | $16.47 | $16.60 | $16.34 | $16.34 | -1.21% | 6,069 |
| Aug 26, 2026 | $16.71 | $16.72 | $16.40 | $16.54 | -1.18% | 11,019 |
| Aug 25, 2026 | $16.64 | $16.82 | $16.64 | $16.74 | -0.08% | 2,557 |
| Aug 24, 2026 | $16.78 | $17.00 | $16.56 | $16.75 | +0.18% | 5,140 |
| Aug 21, 2026 | $16.51 | $16.80 | $16.51 | $16.72 | +0.97% | 4,432 |
| Aug 20, 2026 | $16.51 | $16.83 | $16.51 | $16.56 | 0.00% | 6,929 |
| Aug 19, 2026 | $16.66 | $16.78 | $16.56 | $16.56 | -0.60% | 996 |
| Aug 18, 2026 | $16.73 | $16.78 | $16.66 | $16.66 | -0.42% | 2,315 |
| Aug 17, 2026 | $16.61 | $16.78 | $16.60 | $16.73 | -0.06% | 3,321 |
| Aug 14, 2026 | $16.56 | $16.75 | $16.56 | $16.74 | +0.48% | 4,811 |
| Aug 13, 2026 | $17.36 | $17.36 | $16.56 | $16.66 | -0.33% | 5,260 |
| Aug 12, 2026 | $16.63 | $17.04 | $16.63 | $16.72 | +0.15% | 5,988 |
| Aug 11, 2026 | $16.62 | $16.70 | $16.58 | $16.69 | -0.27% | 2,217 |
| Aug 10, 2026 | $16.69 | $16.85 | $16.59 | $16.74 | +0.48% | 6,234 |
| Aug 7, 2026 | $16.50 | $16.69 | $16.50 | $16.66 | +0.81% | 785 |
| Aug 6, 2026 | $16.67 | $16.67 | $16.52 | $16.52 | -0.48% | 3,195 |
| Aug 5, 2026 | $16.54 | $16.60 | $16.52 | $16.60 | -0.72% | 2,091 |
| Aug 4, 2026 | $16.75 | $16.98 | $16.62 | $16.72 | +0.60% | 4,767 |
| Aug 3, 2026 | $16.87 | $17.00 | $16.40 | $16.62 | -0.48% | 5,570 |
| Jul 31, 2026 | $16.49 | $16.78 | $16.40 | $16.70 | +1.71% | 17,061 |
| Jul 30, 2026 | $16.05 | $16.42 | $16.05 | $16.42 | +2.31% | 5,681 |
| Jul 29, 2026 | $16.10 | $16.17 | $16.00 | $16.05 | -0.31% | 2,512 |
| Jul 28, 2026 | $16.43 | $16.45 | $16.02 | $16.10 | -1.20% | 10,686 |
| Jul 27, 2026 | $16.22 | $16.50 | $16.22 | $16.30 | +0.34% | 1,844 |
| Jul 24, 2026 | $16.01 | $16.47 | $16.01 | $16.24 | -1.22% | 1,915 |
| Jul 23, 2026 | $16.29 | $16.49 | $16.29 | $16.44 | +0.17% | 2,943 |
| Jul 22, 2026 | $16.54 | $16.54 | $16.01 | $16.41 | -1.60% | 5,660 |
| Jul 21, 2026 | $16.85 | $16.85 | $16.66 | $16.68 | -0.24% | 11,430 |
| Jul 20, 2026 | $16.93 | $16.93 | $16.72 | $16.72 | -0.74% | 1,331 |
| Jul 17, 2026 | $16.89 | $17.13 | $16.76 | $16.85 | -0.09% | 3,197 |
| Jul 16, 2026 | $16.75 | $17.05 | $16.69 | $16.86 | 0.00% | 7,339 |
| Jul 15, 2026 | $16.91 | $17.09 | $16.69 | $16.86 | -0.18% | 14,054 |
| Jul 14, 2026 | $16.76 | $16.90 | $16.59 | $16.89 | +1.02% | 3,802 |
| Jul 13, 2026 | $16.93 | $17.06 | $16.72 | $16.72 | -0.24% | 9,101 |
| Jul 10, 2026 | $16.72 | $16.97 | $16.72 | $16.76 | -0.48% | 7,916 |
| Jul 9, 2026 | $16.91 | $16.91 | $16.60 | $16.84 | -0.38% | 3,590 |
| Jul 8, 2026 | $16.89 | $16.91 | $16.70 | $16.91 | +0.57% | 6,836 |
| Jul 7, 2026 | $16.88 | $17.12 | $16.70 | $16.81 | -1.87% | 11,695 |
| Jul 6, 2026 | $16.65 | $17.13 | $16.65 | $17.13 | +2.03% | 7,421 |
| Jul 2, 2026 | $16.80 | $16.91 | $16.76 | $16.79 | -0.53% | 10,728 |
| Jul 1, 2026 | $16.20 | $17.00 | $16.20 | $16.88 | +2.86% | 4,863 |
| Jun 30, 2026 | $16.54 | $16.84 | $16.05 | $16.41 | -1.50% | 36,966 |
| Jun 29, 2026 | $16.49 | $16.73 | $16.22 | $16.66 | +0.97% | 6,914 |
| Jun 26, 2026 | $16.39 | $16.91 | $15.96 | $16.50 | +0.36% | 9,953 |
| Jun 25, 2026 | $16.80 | $16.80 | $16.23 | $16.44 | -2.14% | 8,550 |
| Jun 24, 2026 | $16.63 | $16.80 | $16.63 | $16.80 | +1.02% | 6,609 |
| Jun 23, 2026 | $16.29 | $16.84 | $16.29 | $16.63 | +0.67% | 7,032 |
| Jun 22, 2026 | $16.87 | $16.95 | $15.90 | $16.52 | -2.07% | 29,537 |
| Jun 18, 2026 | $16.82 | $16.99 | $16.55 | $16.87 | +0.48% | 13,870 |
| Jun 17, 2026 | $16.74 | $16.86 | $16.68 | $16.79 | -0.33% | 5,646 |
| Jun 16, 2026 | $16.80 | $16.86 | $16.69 | $16.85 | +0.45% | 4,022 |
| Jun 15, 2026 | $16.62 | $16.87 | $16.62 | $16.77 | +0.12% | 4,614 |
| Jun 12, 2026 | $16.62 | $16.81 | $16.59 | $16.75 | -0.45% | 2,083 |
| Jun 11, 2026 | $16.62 | $16.89 | $16.62 | $16.83 | +0.75% | 4,642 |
| Jun 10, 2026 | $17.00 | $17.00 | $16.70 | $16.70 | +0.60% | 2,825 |
| Jun 9, 2026 | $16.75 | $16.85 | $16.60 | $16.60 | -0.90% | 7,224 |
| Jun 8, 2026 | $16.74 | $16.84 | $16.64 | $16.75 | +0.06% | 9,893 |
| Jun 5, 2026 | $16.72 | $16.91 | $16.55 | $16.74 | -0.24% | 6,994 |
| Jun 4, 2026 | $16.84 | $17.05 | $16.72 | $16.78 | -0.36% | 10,159 |
| Jun 3, 2026 | $16.95 | $17.19 | $16.60 | $16.84 | -0.03% | 5,937 |
| Jun 2, 2026 | $17.20 | $17.20 | $16.69 | $16.85 | -1.20% | 23,324 |
| Jun 1, 2026 | $16.85 | $17.24 | $16.81 | $17.05 | +1.43% | 12,131 |
| May 29, 2026 | $17.02 | $17.18 | $16.76 | $16.81 | -2.07% | 14,884 |
| May 28, 2026 | $16.90 | $17.20 | $16.90 | $17.17 | +0.56% | 4,915 |
| May 27, 2026 | $16.84 | $17.15 | $16.84 | $17.07 | +0.35% | 3,075 |
| May 26, 2026 | $17.20 | $17.38 | $17.01 | $17.01 | -0.82% | 5,769 |
| May 22, 2026 | $17.15 | $17.35 | $17.15 | $17.15 | -1.21% | 1,555 |
| May 21, 2026 | $17.37 | $17.37 | $17.18 | $17.36 | +1.02% | 4,401 |
| May 20, 2026 | $16.65 | $17.21 | $16.65 | $17.19 | +1.15% | 3,782 |
| May 19, 2026 | $17.30 | $17.30 | $16.99 | $16.99 | -1.16% | 3,252 |
| May 18, 2026 | $17.62 | $17.62 | $17.05 | $17.19 | -1.55% | 12,762 |
| May 15, 2026 | $17.50 | $17.50 | $17.27 | $17.46 | +0.17% | 2,378 |
| May 14, 2026 | $17.25 | $17.60 | $17.25 | $17.43 | +0.54% | 5,019 |
| May 13, 2026 | $17.70 | $17.70 | $17.34 | $17.34 | -1.08% | 574 |
| May 12, 2026 | $17.57 | $17.95 | $17.25 | $17.53 | -0.99% | 8,774 |
| May 11, 2026 | $18.01 | $18.20 | $17.60 | $17.70 | -2.59% | 12,500 |
| May 8, 2026 | $18.06 | $18.25 | $17.76 | $18.17 | -0.38% | 15,843 |
| May 7, 2026 | $18.08 | $18.26 | $17.49 | $18.24 | +0.33% | 3,946 |
| May 6, 2026 | $18.09 | $18.18 | $17.52 | $18.18 | +0.39% | 2,869 |
| May 5, 2026 | $17.81 | $18.14 | $17.81 | $18.11 | +0.61% | 2,045 |
| May 4, 2026 | $17.73 | $18.14 | $17.66 | $18.00 | +0.78% | 8,851 |
| May 1, 2026 | $17.69 | $17.89 | $17.48 | $17.86 | +0.70% | 5,328 |
| Apr 30, 2026 | $17.67 | $17.75 | $17.02 | $17.74 | +1.43% | 9,022 |
| Apr 29, 2026 | $17.40 | $17.75 | $17.23 | $17.49 | -1.10% | 6,202 |
| Apr 28, 2026 | $17.53 | $17.68 | $17.20 | $17.68 | +1.38% | 1,871 |
| Apr 27, 2026 | $17.70 | $17.98 | $17.44 | $17.44 | -1.61% | 1,518 |
| Apr 24, 2026 | $17.55 | $17.73 | $17.01 | $17.73 | -0.70% | 1,014 |
| Apr 23, 2026 | $18.01 | $18.01 | $17.81 | $17.85 | -1.38% | 1,543 |
| Apr 22, 2026 | $17.73 | $18.10 | $17.02 | $18.10 | +1.60% | 2,895 |
| Apr 21, 2026 | $18.31 | $18.31 | $17.80 | $17.82 | -3.70% | 10,364 |
| Apr 20, 2026 | $18.66 | $18.66 | $18.27 | $18.50 | -0.86% | 10,150 |
| Apr 17, 2026 | $18.70 | $18.85 | $18.61 | $18.66 | +0.32% | 14,370 |
| Apr 16, 2026 | $18.35 | $18.70 | $18.21 | $18.60 | +0.32% | 5,745 |
| Apr 15, 2026 | $17.68 | $18.58 | $17.68 | $18.54 | +1.42% | 10,467 |
| Apr 14, 2026 | $18.02 | $18.34 | $17.75 | $18.28 | +1.61% | 12,081 |
| Apr 13, 2026 | $16.99 | $18.23 | $16.99 | $17.99 | +2.27% | 7,718 |
| Apr 10, 2026 | $17.35 | $17.59 | $17.14 | $17.59 | +1.38% | 4,285 |
| Apr 9, 2026 | $16.94 | $17.35 | $16.94 | $17.35 | +1.11% | 3,544 |
| Apr 8, 2026 | $16.70 | $17.29 | $16.70 | $17.16 | +3.06% | 4,537 |
| Apr 7, 2026 | $16.39 | $16.65 | $16.02 | $16.65 | +2.08% | 4,498 |
| Apr 6, 2026 | $15.88 | $16.40 | $15.88 | $16.31 | +1.94% | 10,549 |
| Apr 2, 2026 | $16.10 | $16.27 | $15.71 | $16.00 | -0.87% | 10,057 |
| Apr 1, 2026 | $16.13 | $16.51 | $15.60 | $16.14 | +0.88% | 15,116 |
| Mar 31, 2026 | $16.70 | $17.00 | $16.00 | $16.00 | -4.19% | 49,346 |
| Mar 30, 2026 | $16.39 | $17.06 | $16.39 | $16.70 | +1.21% | 4,117 |
| Mar 27, 2026 | $16.53 | $16.93 | $16.50 | $16.50 | -0.72% | 6,522 |
| Mar 26, 2026 | $16.55 | $16.69 | $16.27 | $16.62 | -1.77% | 5,732 |
| Mar 25, 2026 | $16.53 | $17.10 | $16.53 | $16.92 | +2.61% | 6,568 |
| Mar 24, 2026 | $16.34 | $16.65 | $16.34 | $16.49 | -0.36% | 5,569 |
| Mar 23, 2026 | $16.25 | $16.80 | $16.25 | $16.55 | -0.12% | 2,205 |
| Mar 20, 2026 | $17.00 | $17.00 | $16.35 | $16.57 | -4.50% | 5,006 |
| Mar 19, 2026 | $16.97 | $17.61 | $16.66 | $17.35 | 0.00% | 5,051 |
| Mar 18, 2026 | $17.11 | $17.63 | $17.00 | $17.35 | -2.12% | 3,345 |
| Mar 17, 2026 | $17.25 | $17.75 | $17.25 | $17.73 | +2.04% | 2,961 |
| Mar 16, 2026 | $17.80 | $17.94 | $17.29 | $17.37 | -2.63% | 7,141 |
| Mar 13, 2026 | $17.99 | $17.99 | $17.72 | $17.84 | -1.44% | 4,243 |
| Mar 12, 2026 | $17.97 | $18.24 | $17.82 | $18.10 | -0.14% | 8,528 |
| Mar 11, 2026 | $18.02 | $18.24 | $18.02 | $18.13 | +1.30% | 13,267 |
| Mar 10, 2026 | $17.85 | $18.09 | $17.85 | $17.89 | +0.53% | 5,034 |
| Mar 9, 2026 | $17.90 | $18.00 | $17.25 | $17.80 | -1.12% | 5,377 |
| Mar 6, 2026 | $18.02 | $18.15 | $17.84 | $18.00 | +0.70% | 4,113 |
| Mar 5, 2026 | $17.95 | $18.15 | $17.57 | $17.88 | -1.30% | 3,322 |
| Mar 4, 2026 | $17.92 | $18.14 | $17.86 | $18.11 | +1.37% | 1,556 |
| Mar 3, 2026 | $17.67 | $17.90 | $17.61 | $17.87 | -0.19% | 3,191 |
| Mar 2, 2026 | $17.95 | $17.95 | $17.71 | $17.90 | -1.38% | 841 |
| Feb 27, 2026 | $17.41 | $18.15 | $17.41 | $18.15 | +2.83% | 11,438 |
| Feb 26, 2026 | $17.40 | $17.65 | $17.40 | $17.65 | +1.45% | 2,981 |
| Feb 25, 2026 | $18.08 | $18.08 | $17.40 | $17.40 | -4.11% | 3,562 |
| Feb 24, 2026 | $17.75 | $18.14 | $17.75 | $18.14 | +1.93% | 2,774 |
| Feb 23, 2026 | $18.09 | $18.09 | $17.25 | $17.80 | -3.58% | 3,586 |
| Feb 20, 2026 | $18.37 | $18.51 | $18.37 | $18.46 | -0.11% | 7,305 |
| Feb 19, 2026 | $18.61 | $18.85 | $18.28 | $18.48 | -2.69% | 5,217 |
| Feb 18, 2026 | $17.96 | $19.00 | $17.96 | $18.99 | +5.15% | 10,594 |
| Feb 17, 2026 | $17.50 | $18.06 | $17.50 | $18.06 | +1.63% | 4,177 |
| Feb 13, 2026 | $17.78 | $17.95 | $17.48 | $17.77 | -0.06% | 10,109 |
| Feb 12, 2026 | $17.60 | $18.10 | $17.60 | $17.78 | +0.47% | 5,339 |
| Feb 11, 2026 | $17.97 | $18.00 | $17.61 | $17.70 | -0.53% | 7,157 |
| Feb 10, 2026 | $17.76 | $18.06 | $17.76 | $17.79 | +0.28% | 11,806 |
| Feb 9, 2026 | $17.71 | $17.90 | $17.53 | $17.74 | -0.17% | 4,742 |
| Feb 6, 2026 | $17.77 | $18.00 | $17.77 | $17.77 | +0.28% | 7,965 |
| Feb 5, 2026 | $17.61 | $17.95 | $17.42 | $17.72 | +0.57% | 10,181 |
| Feb 4, 2026 | $17.41 | $17.73 | $17.41 | $17.62 | +0.63% | 7,194 |
| Feb 3, 2026 | $17.43 | $17.64 | $17.26 | $17.51 | +0.14% | 4,110 |
| Feb 2, 2026 | $17.35 | $17.49 | $17.10 | $17.49 | +0.84% | 7,163 |
| Jan 30, 2026 | $17.21 | $17.45 | $17.19 | $17.34 | +1.75% | 5,036 |
| Jan 29, 2026 | $17.17 | $17.55 | $17.00 | $17.04 | -1.44% | 2,575 |
| Jan 28, 2026 | $17.41 | $17.49 | $17.23 | $17.29 | +0.06% | 4,393 |
| Jan 27, 2026 | $17.30 | $17.30 | $16.95 | $17.28 | +1.65% | 4,894 |
| Jan 26, 2026 | $16.93 | $17.64 | $16.93 | $17.00 | 0.00% | 2,068 |
| Jan 23, 2026 | $17.08 | $17.28 | $16.91 | $17.00 | -1.11% | 5,225 |
| Jan 22, 2026 | $17.18 | $17.21 | $17.10 | $17.19 | +0.06% | 4,418 |
| Jan 21, 2026 | $17.20 | $17.20 | $16.96 | $17.18 | -0.64% | 1,947 |
| Jan 20, 2026 | $17.10 | $17.33 | $17.10 | $17.29 | 0.00% | 5,874 |
| Jan 16, 2026 | $17.33 | $17.33 | $17.00 | $17.29 | -0.23% | 7,165 |
| Jan 15, 2026 | $17.51 | $17.66 | $17.21 | $17.33 | -1.37% | 21,276 |
| Jan 14, 2026 | $17.40 | $17.92 | $17.25 | $17.57 | +0.69% | 11,729 |
| Jan 13, 2026 | $17.16 | $17.45 | $17.16 | $17.45 | +2.23% | 7,665 |
| Jan 12, 2026 | $17.01 | $17.17 | $17.01 | $17.07 | +0.06% | 5,394 |
| Jan 9, 2026 | $16.92 | $17.17 | $16.92 | $17.06 | +0.47% | 6,248 |
| Jan 8, 2026 | $16.81 | $17.04 | $16.81 | $16.98 | -0.06% | 5,035 |
| Jan 7, 2026 | $17.17 | $17.17 | $16.81 | $16.99 | -0.33% | 20,056 |
| Jan 6, 2026 | $17.07 | $17.17 | $16.98 | $17.05 | +0.36% | 12,698 |
| Jan 5, 2026 | $16.94 | $17.10 | $16.91 | $16.98 | +1.10% | 8,103 |
| Jan 2, 2026 | $16.50 | $16.80 | $16.50 | $16.80 | +1.69% | 5,290 |
| Dec 31, 2025 | $16.59 | $16.59 | $16.29 | $16.52 | -0.43% | 4,995 |
| Dec 30, 2025 | $16.34 | $16.75 | $16.20 | $16.59 | +1.94% | 21,595 |
| Dec 29, 2025 | $16.28 | $16.98 | $16.15 | $16.28 | -0.02% | 20,638 |
| Dec 26, 2025 | $16.50 | $16.69 | $16.10 | $16.28 | -1.00% | 6,686 |
| Dec 24, 2025 | $16.43 | $16.79 | $16.30 | $16.45 | -0.63% | 2,983 |
| Dec 23, 2025 | $16.47 | $17.10 | $16.29 | $16.55 | -0.42% | 17,476 |
| Dec 22, 2025 | $16.80 | $17.00 | $16.45 | $16.62 | -0.91% | 28,725 |
| Dec 19, 2025 | $16.93 | $17.03 | $16.70 | $16.77 | -1.46% | 2,874 |
| Dec 18, 2025 | $16.90 | $17.16 | $16.80 | $17.02 | +0.47% | 7,012 |
| Dec 17, 2025 | $16.82 | $17.16 | $16.75 | $16.94 | +0.41% | 3,365 |
| Dec 16, 2025 | $16.97 | $17.16 | $16.80 | $16.87 | -1.01% | 14,348 |
| Dec 15, 2025 | $16.80 | $17.14 | $16.80 | $17.04 | +1.25% | 30,356 |
| Dec 12, 2025 | $16.88 | $17.28 | $16.75 | $16.83 | +0.78% | 4,419 |
| Dec 11, 2025 | $16.80 | $16.85 | $16.70 | $16.70 | -1.18% | 10,590 |
| Dec 10, 2025 | $16.90 | $17.04 | $16.69 | $16.90 | -0.41% | 6,688 |
| Dec 9, 2025 | $16.77 | $16.97 | $16.68 | $16.97 | +0.89% | 4,316 |
| Dec 8, 2025 | $16.69 | $16.92 | $16.65 | $16.82 | +1.32% | 10,815 |
| Dec 5, 2025 | $17.25 | $17.28 | $16.60 | $16.60 | -1.31% | 3,327 |
| Dec 4, 2025 | $16.75 | $17.25 | $16.61 | $16.82 | +1.27% | 7,824 |
| Dec 3, 2025 | $16.74 | $17.21 | $16.54 | $16.61 | -0.79% | 6,389 |
| Dec 2, 2025 | $16.86 | $16.99 | $16.58 | $16.74 | -1.53% | 12,986 |
| Dec 1, 2025 | $16.88 | $17.06 | $16.77 | $17.00 | +0.77% | 6,947 |
| Nov 28, 2025 | $16.87 | $17.18 | $16.79 | $16.87 | -1.52% | 19,564 |
| Nov 26, 2025 | $17.17 | $17.17 | $17.12 | $17.13 | -0.70% | 1,360 |
| Nov 25, 2025 | $17.30 | $17.30 | $16.73 | $17.25 | -0.52% | 8,008 |
| Nov 24, 2025 | $17.10 | $17.34 | $16.69 | $17.34 | +1.58% | 8,868 |
| Nov 21, 2025 | $16.65 | $17.10 | $16.65 | $17.07 | -0.47% | 3,845 |
| Nov 20, 2025 | $17.35 | $17.35 | $16.89 | $17.15 | -0.87% | 16,824 |
| Nov 19, 2025 | $17.21 | $17.35 | $17.00 | $17.30 | +0.20% | 6,815 |
| Nov 18, 2025 | $17.33 | $17.33 | $17.27 | $17.27 | +0.79% | 657 |
| Nov 17, 2025 | $17.10 | $17.35 | $16.94 | $17.13 | +0.35% | 11,558 |
| Nov 14, 2025 | $16.85 | $17.07 | $16.85 | $17.07 | +0.35% | 1,249 |
| Nov 13, 2025 | $16.70 | $17.09 | $16.69 | $17.01 | +1.37% | 11,349 |
| Nov 12, 2025 | $16.90 | $16.95 | $16.50 | $16.78 | -0.55% | 3,327 |
| Nov 11, 2025 | $17.07 | $17.10 | $16.87 | $16.87 | -1.91% | 5,541 |
| Nov 10, 2025 | $16.88 | $17.21 | $16.69 | $17.20 | +1.30% | 6,028 |
| Nov 7, 2025 | $16.59 | $16.99 | $16.59 | $16.98 | +2.35% | 27,185 |
| Nov 6, 2025 | $16.49 | $16.62 | $16.49 | $16.59 | +0.18% | 5,455 |
| Nov 5, 2025 | $16.75 | $16.75 | $16.54 | $16.56 | +0.06% | 2,722 |
| Nov 4, 2025 | $16.66 | $16.66 | $16.46 | $16.55 | -0.21% | 5,181 |
| Nov 3, 2025 | $16.68 | $16.75 | $16.44 | $16.59 | +0.52% | 2,805 |
| Oct 31, 2025 | $16.29 | $16.86 | $16.00 | $16.50 | +3.13% | 8,029 |
| Oct 30, 2025 | $16.55 | $16.99 | $16.00 | $16.00 | -3.85% | 19,008 |
| Oct 29, 2025 | $16.77 | $16.98 | $16.64 | $16.64 | -1.63% | 7,020 |
| Oct 28, 2025 | $16.90 | $16.97 | $16.85 | $16.92 | +0.10% | 6,360 |
| Oct 27, 2025 | $16.90 | $16.90 | $16.87 | $16.90 | +0.24% | 4,545 |
| Oct 24, 2025 | $16.90 | $16.90 | $16.41 | $16.86 | +0.18% | 2,728 |
| Oct 23, 2025 | $16.76 | $16.83 | $16.45 | $16.83 | +0.78% | 2,429 |
| Oct 22, 2025 | $16.75 | $16.75 | $16.55 | $16.70 | -1.47% | 10,155 |
| Oct 21, 2025 | $16.91 | $17.00 | $16.83 | $16.95 | – | 7,745 |
Seasonality
PSEC.PA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | 3.3% | -4.3% | 1.4% | -2.6% | -1.4% | 5.6% | -1.7% | -2.2% | 0.5% | -0.5% | -2.2% |
| Months up | 3 of 5 | 3 of 5 | 1 of 5 | 3 of 5 | 1 of 5 | 1 of 5 | 4 of 5 | 1 of 6 | 1 of 6 | 4 of 6 | 3 of 6 | 2 of 5 |
| 2026 | 7.0% | 4.7% | -11.8% | 12.9% | -5.2% | -2.4% | 3.8% | -1.7% | -7.9% | -6.1% | -1.3% | |
| 2025 | -9.9% | 6.2% | -1.3% | 3.6% | -5.8% | -0.7% | 13.5% | -4.0% | -0.7% | 2.3% | 2.2% | -2.1% |
| 2024 | 7.0% | 6.5% | -3.1% | -8.1% | -2.0% | -0.9% | 6.8% | 3.6% | 4.8% | 4.3% | -0.6% | -9.0% |
| 2023 | 16.8% | -0.7% | -5.9% | 1.7% | -3.6% | 4.5% | 5.2% | -3.9% | -2.0% | 3.7% | 0.6% | 10.6% |
| 2022 | -5.5% | -0.4% | 0.6% | -3.3% | 3.8% | -7.3% | -1.3% | -0.3% | -6.2% | -1.4% | 4.2% | -12.2% |
| 2021 | -3.9% | -1.3% | 0.2% | -8.0% | 1.6% |