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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $14.06 | $14.20 | $14.01 | $14.01 | -1.34% | 8,835 |
| Oct 26, 2026 | $13.87 | $14.64 | $13.62 | $14.20 | +3.05% | 29,779 |
| Oct 19, 2026 | $14.63 | $14.86 | $13.78 | $13.78 | -5.13% | 65,063 |
| Oct 12, 2026 | $14.25 | $15.07 | $14.20 | $14.53 | +2.29% | 36,452 |
| Oct 5, 2026 | $15.20 | $15.20 | $13.96 | $14.20 | -5.96% | 43,060 |
| Sep 28, 2026 | $15.45 | $16.44 | $14.90 | $15.10 | -2.27% | 51,061 |
| Sep 21, 2026 | $16.15 | $16.24 | $15.26 | $15.45 | -3.07% | 24,313 |
| Sep 14, 2026 | $15.85 | $16.50 | $15.35 | $15.94 | +0.73% | 15,551 |
| Sep 8, 2026 | $16.11 | $16.37 | $15.25 | $15.83 | -1.77% | 44,693 |
| Aug 31, 2026 | $16.24 | $16.97 | $16.10 | $16.11 | -1.47% | 34,302 |
| Aug 24, 2026 | $16.78 | $17.00 | $16.33 | $16.35 | -2.21% | 27,336 |
| Aug 17, 2026 | $16.61 | $16.83 | $16.51 | $16.72 | -0.12% | 17,993 |
| Aug 10, 2026 | $16.69 | $17.36 | $16.56 | $16.74 | +0.51% | 24,510 |
| Aug 3, 2026 | $16.87 | $17.00 | $16.40 | $16.66 | -0.27% | 16,408 |
| Jul 27, 2026 | $16.22 | $16.78 | $16.00 | $16.70 | +2.83% | 37,784 |
| Jul 20, 2026 | $16.93 | $16.93 | $16.01 | $16.24 | -3.59% | 23,279 |
| Jul 13, 2026 | $16.93 | $17.13 | $16.59 | $16.85 | +0.51% | 37,493 |
| Jul 6, 2026 | $16.65 | $17.13 | $16.60 | $16.76 | -0.18% | 37,458 |
| Jun 29, 2026 | $16.49 | $17.00 | $16.05 | $16.79 | +1.76% | 59,471 |
| Jun 22, 2026 | $16.87 | $16.95 | $15.90 | $16.50 | -2.19% | 61,681 |
| Jun 15, 2026 | $16.62 | $16.99 | $16.55 | $16.87 | +0.72% | 28,152 |
| Jun 8, 2026 | $16.74 | $17.00 | $16.59 | $16.75 | +0.06% | 26,667 |
| Jun 1, 2026 | $16.85 | $17.24 | $16.55 | $16.74 | -0.42% | 58,545 |
| May 26, 2026 | $17.20 | $17.38 | $16.76 | $16.81 | -1.98% | 28,643 |
| May 18, 2026 | $17.62 | $17.62 | $16.65 | $17.15 | -1.78% | 25,752 |
| May 11, 2026 | $18.01 | $18.20 | $17.25 | $17.46 | -3.91% | 29,245 |
| May 4, 2026 | $17.73 | $18.26 | $17.49 | $18.17 | +1.74% | 33,554 |
| Apr 27, 2026 | $17.70 | $17.98 | $17.02 | $17.86 | +0.76% | 23,941 |
| Apr 20, 2026 | $18.66 | $18.66 | $17.01 | $17.73 | -5.01% | 25,966 |
| Apr 13, 2026 | $16.99 | $18.85 | $16.99 | $18.66 | +6.08% | 50,381 |
| Apr 6, 2026 | $15.88 | $17.59 | $15.88 | $17.59 | +9.94% | 27,413 |
| Mar 30, 2026 | $16.39 | $17.06 | $15.60 | $16.00 | -3.03% | 78,636 |
| Mar 23, 2026 | $16.25 | $17.10 | $16.25 | $16.50 | -0.42% | 26,596 |
| Mar 16, 2026 | $17.80 | $17.94 | $16.35 | $16.57 | -7.12% | 23,504 |
| Mar 9, 2026 | $17.90 | $18.24 | $17.25 | $17.84 | -0.89% | 36,449 |
| Mar 2, 2026 | $17.95 | $18.15 | $17.57 | $18.00 | -0.83% | 13,023 |
| Feb 23, 2026 | $18.09 | $18.15 | $17.25 | $18.15 | -1.68% | 24,341 |
| Feb 17, 2026 | $17.50 | $19.00 | $17.50 | $18.46 | +3.88% | 27,293 |
| Feb 9, 2026 | $17.71 | $18.10 | $17.48 | $17.77 | 0.00% | 39,153 |
| Feb 2, 2026 | $17.35 | $18.00 | $17.10 | $17.77 | +2.48% | 36,613 |
| Jan 26, 2026 | $16.93 | $17.64 | $16.93 | $17.34 | +2.00% | 18,966 |
| Jan 20, 2026 | $17.10 | $17.33 | $16.91 | $17.00 | -1.68% | 17,464 |
| Jan 12, 2026 | $17.01 | $17.92 | $17.00 | $17.29 | +1.35% | 53,229 |
| Jan 5, 2026 | $16.94 | $17.17 | $16.81 | $17.06 | +1.55% | 52,140 |
| Dec 29, 2025 | $16.28 | $16.98 | $16.15 | $16.80 | +3.19% | 52,518 |
| Dec 22, 2025 | $16.80 | $17.10 | $16.10 | $16.28 | -2.93% | 55,870 |
| Dec 15, 2025 | $16.80 | $17.16 | $16.70 | $16.77 | -0.35% | 57,955 |
| Dec 8, 2025 | $16.69 | $17.28 | $16.65 | $16.83 | +1.39% | 36,828 |
| Dec 1, 2025 | $16.88 | $17.28 | $16.54 | $16.60 | -1.60% | 37,473 |
| Nov 24, 2025 | $17.10 | $17.34 | $16.69 | $16.87 | -1.17% | 37,800 |
| Nov 17, 2025 | $17.10 | $17.35 | $16.65 | $17.07 | -0.00% | 39,699 |
| Nov 10, 2025 | $16.88 | $17.21 | $16.50 | $17.07 | +0.53% | 27,494 |
| Nov 3, 2025 | $16.68 | $16.99 | $16.44 | $16.98 | +2.91% | 43,348 |
| Oct 27, 2025 | $16.90 | $16.99 | $16.00 | $16.50 | -2.14% | 44,962 |
| Oct 20, 2025 | $16.90 | $17.00 | $16.41 | $16.86 | -0.23% | 28,197 |
| Oct 13, 2025 | $16.34 | $16.90 | $16.25 | $16.90 | +3.42% | 27,591 |
| Oct 6, 2025 | $16.64 | $16.90 | $16.34 | $16.34 | -1.33% | 38,966 |
| Sep 29, 2025 | $16.35 | $16.73 | $16.30 | $16.56 | +1.28% | 53,268 |
| Sep 22, 2025 | $17.55 | $17.55 | $16.15 | $16.35 | -6.36% | 42,310 |
| Sep 15, 2025 | $17.12 | $17.90 | $16.55 | $17.46 | +2.56% | 36,893 |
| Sep 8, 2025 | $16.65 | $17.20 | $16.42 | $17.03 | +2.25% | 27,844 |
| Sep 2, 2025 | $16.40 | $17.12 | $16.40 | $16.65 | +0.48% | 26,154 |
| Aug 25, 2025 | $16.95 | $17.40 | $16.20 | $16.57 | -1.12% | 54,143 |
| Aug 18, 2025 | $17.39 | $17.74 | $16.46 | $16.76 | -2.89% | 38,149 |
| Aug 11, 2025 | $17.19 | $17.45 | $16.60 | $17.26 | -0.37% | 30,575 |
| Aug 4, 2025 | $17.33 | $17.45 | $17.12 | $17.32 | -0.09% | 26,377 |
| Jul 28, 2025 | $17.59 | $17.59 | $17.14 | $17.34 | -0.94% | 33,264 |
| Jul 21, 2025 | $17.73 | $17.95 | $17.05 | $17.50 | -2.51% | 21,726 |
| Jul 14, 2025 | $17.44 | $17.95 | $17.28 | $17.95 | +2.69% | 36,538 |
| Jul 7, 2025 | $16.88 | $17.52 | $16.70 | $17.48 | +4.42% | 58,920 |
| Jun 30, 2025 | $15.40 | $16.75 | $15.31 | $16.74 | +8.14% | 52,077 |
| Jun 23, 2025 | $16.86 | $16.86 | $15.45 | $15.48 | -7.42% | 57,039 |
| Jun 16, 2025 | $16.51 | $16.89 | $16.15 | $16.72 | +3.31% | 13,412 |
| Jun 9, 2025 | $15.70 | $16.58 | $15.48 | $16.19 | +3.09% | 32,077 |
| Jun 2, 2025 | $15.72 | $16.08 | $15.36 | $15.70 | +0.58% | 39,271 |
| May 27, 2025 | $16.91 | $16.96 | $15.58 | $15.61 | -6.99% | 66,516 |
| May 19, 2025 | $17.22 | $17.33 | $16.02 | $16.78 | -2.53% | 25,763 |
| May 12, 2025 | $16.60 | $17.40 | $16.60 | $17.22 | +4.17% | 52,211 |
| May 5, 2025 | $16.22 | $16.70 | $15.99 | $16.53 | +0.68% | 26,264 |
| Apr 28, 2025 | $15.79 | $16.89 | $15.51 | $16.42 | +2.61% | 48,612 |
| Apr 21, 2025 | $15.88 | $16.00 | $15.62 | $16.00 | +0.63% | 24,946 |
| Apr 14, 2025 | $15.48 | $16.04 | $15.37 | $15.90 | +2.58% | 26,693 |
| Apr 7, 2025 | $15.50 | $15.84 | $14.58 | $15.50 | -0.32% | 49,956 |
| Mar 31, 2025 | $15.94 | $16.38 | $15.55 | $15.55 | -2.75% | 60,451 |
| Mar 24, 2025 | $16.19 | $16.47 | $15.99 | $15.99 | -2.38% | 18,333 |
| Mar 17, 2025 | $16.22 | $16.39 | $16.01 | $16.38 | +0.86% | 22,626 |
| Mar 10, 2025 | $16.10 | $16.49 | $15.50 | $16.24 | -0.25% | 74,600 |
| Mar 3, 2025 | $16.65 | $16.83 | $16.20 | $16.28 | -1.63% | 44,269 |
| Feb 24, 2025 | $16.97 | $17.33 | $16.26 | $16.55 | -2.11% | 111,750 |
| Feb 18, 2025 | $16.28 | $16.97 | $16.28 | $16.91 | +3.59% | 52,432 |
| Feb 10, 2025 | $16.05 | $16.52 | $15.85 | $16.32 | +2.03% | 77,348 |
| Feb 3, 2025 | $15.63 | $16.48 | $15.57 | $16.00 | +2.66% | 60,505 |
| Jan 27, 2025 | $16.35 | $16.50 | $15.54 | $15.58 | -4.77% | 325,868 |
| Jan 21, 2025 | $16.82 | $17.13 | $16.12 | $16.36 | -2.15% | 82,280 |
| Jan 13, 2025 | $17.50 | $17.86 | $16.40 | $16.72 | -1.76% | 72,538 |
| Jan 6, 2025 | $18.18 | $18.50 | $17.02 | $17.02 | -6.07% | 39,696 |
| Dec 30, 2024 | $17.25 | $18.21 | $16.76 | $18.12 | +4.08% | 46,568 |
| Dec 23, 2024 | $17.75 | $18.02 | $16.97 | $17.41 | -2.85% | 33,931 |
| Dec 16, 2024 | $18.94 | $19.00 | $17.66 | $17.92 | -4.98% | 58,019 |
| Dec 9, 2024 | $20.18 | $20.18 | $18.86 | $18.86 | -4.65% | 46,337 |
| Dec 2, 2024 | $19.60 | $20.24 | $19.20 | $19.78 | +2.09% | 33,566 |
| Nov 25, 2024 | $19.40 | $20.11 | $19.28 | $19.38 | +1.17% | 22,889 |
| Nov 18, 2024 | $18.43 | $19.20 | $18.11 | $19.15 | +2.96% | 49,310 |
| Nov 11, 2024 | $18.65 | $19.25 | $17.95 | $18.60 | -0.19% | 42,821 |
| Nov 4, 2024 | $19.70 | $20.93 | $18.34 | $18.64 | -2.48% | 42,487 |
| Oct 28, 2024 | $19.40 | $20.12 | $18.88 | $19.11 | -1.70% | 42,696 |
| Oct 21, 2024 | $21.20 | $21.20 | $19.10 | $19.44 | -8.52% | 53,999 |
| Oct 14, 2024 | $20.50 | $21.54 | $20.39 | $21.25 | +1.92% | 63,813 |
| Oct 7, 2024 | $19.90 | $20.85 | $19.75 | $20.85 | +4.88% | 34,529 |
| Sep 30, 2024 | $19.35 | $20.12 | $18.79 | $19.88 | +2.95% | 41,149 |
| Sep 23, 2024 | $20.24 | $20.43 | $19.20 | $19.31 | -4.64% | 52,198 |
| Sep 16, 2024 | $19.70 | $20.57 | $19.50 | $20.25 | +3.05% | 60,199 |
| Sep 9, 2024 | $18.68 | $19.77 | $18.62 | $19.65 | +4.97% | 48,370 |
| Sep 3, 2024 | $18.13 | $18.72 | $17.88 | $18.72 | +3.25% | 78,047 |
| Aug 26, 2024 | $19.23 | $19.32 | $17.89 | $18.13 | -5.42% | 117,435 |
| Aug 19, 2024 | $17.31 | $19.64 | $17.16 | $19.17 | +11.57% | 76,271 |
| Aug 12, 2024 | $16.40 | $17.26 | $16.12 | $17.18 | +5.21% | 78,580 |
| Aug 5, 2024 | $17.44 | $17.90 | $16.23 | $16.33 | -6.69% | 138,281 |
| Jul 29, 2024 | $17.16 | $17.50 | $17.12 | $17.50 | +1.81% | 54,962 |
| Jul 22, 2024 | $17.00 | $17.44 | $16.80 | $17.19 | +1.53% | 49,672 |
| Jul 15, 2024 | $17.21 | $17.49 | $16.25 | $16.93 | -1.57% | 93,721 |
| Jul 8, 2024 | $16.74 | $17.20 | $16.42 | $17.20 | +2.75% | 83,197 |
| Jul 1, 2024 | $16.98 | $17.37 | $16.60 | $16.74 | +0.24% | 55,627 |
| Jun 24, 2024 | $17.42 | $17.87 | $16.60 | $16.70 | -3.47% | 49,298 |
| Jun 17, 2024 | $17.64 | $17.64 | $17.00 | $17.30 | -1.90% | 28,997 |
| Jun 10, 2024 | $17.46 | $17.80 | $17.00 | $17.64 | +1.18% | 21,541 |
| Jun 3, 2024 | $17.00 | $17.53 | $16.42 | $17.43 | +3.44% | 58,295 |
| May 28, 2024 | $17.63 | $17.63 | $16.78 | $16.85 | -3.71% | 49,256 |
| May 20, 2024 | $18.00 | $18.25 | $17.33 | $17.50 | -2.40% | 35,305 |
| May 13, 2024 | $17.45 | $18.25 | $17.10 | $17.93 | +3.28% | 35,307 |
| May 6, 2024 | $17.69 | $18.10 | $17.21 | $17.36 | +0.35% | 27,403 |
| Apr 29, 2024 | $17.72 | $17.72 | $17.00 | $17.30 | -1.28% | 30,415 |
| Apr 22, 2024 | $17.49 | $17.76 | $17.02 | $17.53 | +2.07% | 31,210 |
| Apr 15, 2024 | $18.48 | $18.48 | $16.99 | $17.17 | -4.61% | 42,543 |
| Apr 8, 2024 | $18.95 | $19.00 | $18.00 | $18.00 | -5.31% | 26,929 |
| Apr 1, 2024 | $19.10 | $19.29 | $18.50 | $19.01 | -0.42% | 27,809 |
| Mar 25, 2024 | $18.62 | $19.10 | $18.51 | $19.09 | +2.93% | 18,681 |
| Mar 18, 2024 | $18.32 | $19.12 | $18.00 | $18.55 | +1.23% | 24,558 |
| Mar 11, 2024 | $19.19 | $19.19 | $18.24 | $18.32 | -3.53% | 29,607 |
| Mar 4, 2024 | $19.48 | $19.48 | $18.27 | $18.99 | -2.52% | 40,882 |
| Feb 26, 2024 | $18.24 | $19.86 | $18.04 | $19.48 | +8.83% | 95,433 |
| Feb 20, 2024 | $18.07 | $18.50 | $17.50 | $17.90 | -1.43% | 29,402 |
| Feb 12, 2024 | $18.50 | $18.50 | $17.72 | $18.16 | -1.20% | 59,016 |
| Feb 5, 2024 | $18.82 | $18.82 | $18.00 | $18.38 | -2.03% | 37,196 |
| Jan 29, 2024 | $18.92 | $18.95 | $18.50 | $18.76 | -0.98% | 29,072 |
| Jan 22, 2024 | $18.48 | $19.10 | $18.15 | $18.95 | +4.27% | 38,897 |
| Jan 16, 2024 | $18.43 | $18.74 | $18.15 | $18.17 | -3.30% | 31,958 |
| Jan 8, 2024 | $18.47 | $18.99 | $18.30 | $18.79 | +2.82% | 45,410 |
| Jan 2, 2024 | $17.74 | $18.49 | $17.41 | $18.28 | +3.78% | 64,246 |
| Dec 26, 2023 | $18.00 | $18.92 | $17.61 | $17.61 | -0.34% | 281,833 |
| Dec 18, 2023 | $16.57 | $18.08 | $16.57 | $17.67 | +8.01% | 103,914 |
| Dec 11, 2023 | $16.43 | $16.55 | $15.66 | $16.36 | -0.49% | 80,052 |
| Dec 4, 2023 | $15.80 | $16.63 | $15.80 | $16.44 | +3.72% | 81,504 |
| Nov 27, 2023 | $15.93 | $16.30 | $14.96 | $15.85 | -0.68% | 197,762 |
| Nov 20, 2023 | $15.92 | $15.99 | $15.91 | $15.96 | -0.07% | 37,934 |
| Nov 13, 2023 | $15.93 | $16.00 | $15.90 | $15.97 | +0.44% | 69,853 |
| Nov 6, 2023 | $15.87 | $15.95 | $15.86 | $15.90 | -0.19% | 40,820 |
| Oct 30, 2023 | $14.72 | $15.95 | $14.04 | $15.93 | +10.29% | 229,543 |
| Oct 23, 2023 | $15.26 | $15.41 | $14.32 | $14.44 | -5.60% | 37,998 |
| Oct 16, 2023 | $15.62 | $15.76 | $15.15 | $15.30 | -1.48% | 39,801 |
| Oct 9, 2023 | $15.40 | $15.65 | $15.22 | $15.53 | +0.78% | 49,817 |
| Oct 2, 2023 | $15.57 | $15.57 | $15.10 | $15.41 | -1.15% | 42,227 |
| Sep 25, 2023 | $15.35 | $15.60 | $15.21 | $15.59 | +1.10% | 27,864 |
| Sep 18, 2023 | $15.45 | $15.64 | $15.32 | $15.42 | -0.52% | 50,794 |
| Sep 11, 2023 | $15.25 | $15.89 | $15.15 | $15.50 | +1.64% | 61,968 |
| Sep 5, 2023 | $16.12 | $16.12 | $15.17 | $15.25 | -5.07% | 61,859 |
| Aug 28, 2023 | $15.61 | $16.15 | $15.61 | $16.07 | +2.98% | 58,474 |
| Aug 21, 2023 | $15.26 | $15.75 | $15.20 | $15.60 | +2.23% | 34,343 |
| Aug 14, 2023 | $15.82 | $15.90 | $15.06 | $15.26 | -3.66% | 51,006 |
| Aug 7, 2023 | $16.19 | $16.29 | $15.75 | $15.84 | -2.16% | 31,878 |
| Jul 31, 2023 | $16.30 | $16.55 | $16.03 | $16.19 | -0.67% | 38,168 |
| Jul 24, 2023 | $16.37 | $16.51 | $15.83 | $16.30 | +0.12% | 31,581 |
| Jul 17, 2023 | $16.60 | $16.60 | $16.07 | $16.28 | -1.68% | 67,322 |
| Jul 10, 2023 | $16.02 | $16.92 | $15.95 | $16.56 | +2.37% | 72,499 |
| Jul 3, 2023 | $15.99 | $16.19 | $15.75 | $16.18 | +0.72% | 48,778 |
| Jun 26, 2023 | $15.33 | $16.06 | $15.14 | $16.06 | +4.02% | 117,713 |
| Jun 20, 2023 | $15.15 | $15.50 | $15.00 | $15.44 | +1.65% | 72,144 |
| Jun 12, 2023 | $15.37 | $15.50 | $15.00 | $15.19 | -0.94% | 96,356 |
| Jun 5, 2023 | $15.24 | $15.71 | $15.22 | $15.33 | -1.07% | 40,291 |
| May 30, 2023 | $14.80 | $15.50 | $14.69 | $15.50 | +4.71% | 54,854 |
| May 22, 2023 | $15.14 | $15.35 | $14.75 | $14.80 | -1.44% | 94,296 |
| May 15, 2023 | $15.30 | $15.41 | $14.86 | $15.02 | -1.70% | 44,581 |
| May 8, 2023 | $14.50 | $15.28 | $14.26 | $15.28 | +6.78% | 42,823 |
| May 1, 2023 | $15.95 | $16.04 | $14.31 | $14.31 | -10.23% | 134,001 |
| Apr 24, 2023 | $15.51 | $15.99 | $15.29 | $15.94 | +0.50% | 39,333 |
| Apr 17, 2023 | $16.05 | $16.30 | $15.35 | $15.86 | -0.88% | 53,083 |
| Apr 10, 2023 | $15.96 | $16.05 | $15.46 | $16.00 | +0.63% | 51,480 |
| Apr 3, 2023 | $16.00 | $16.49 | $15.78 | $15.90 | -0.63% | 48,529 |
| Mar 27, 2023 | $15.15 | $16.00 | $15.03 | $16.00 | +6.17% | 46,959 |
| Mar 20, 2023 | $14.93 | $15.30 | $14.67 | $15.07 | +0.47% | 76,563 |
| Mar 13, 2023 | $15.60 | $15.60 | $14.50 | $15.00 | -4.67% | 187,698 |
| Mar 6, 2023 | $16.93 | $16.93 | $15.32 | $15.74 | -6.45% | 88,246 |
| Feb 27, 2023 | $16.98 | $17.00 | $16.28 | $16.82 | +0.78% | 88,485 |
| Feb 21, 2023 | $17.01 | $17.01 | $16.55 | $16.69 | -2.04% | 69,094 |
| Feb 13, 2023 | $17.12 | $17.51 | $16.88 | $17.04 | -0.48% | 52,976 |
| Feb 6, 2023 | $17.37 | $17.72 | $17.01 | $17.12 | -0.87% | 54,104 |
| Jan 30, 2023 | $16.95 | $18.08 | $16.86 | $17.27 | +1.83% | 90,446 |
| Jan 23, 2023 | $16.27 | $16.96 | $16.27 | $16.96 | +3.92% | 86,282 |
| Jan 17, 2023 | $16.87 | $17.45 | $16.21 | $16.32 | -4.69% | 72,440 |
| Jan 9, 2023 | $16.36 | $17.23 | $16.08 | $17.12 | +4.66% | 108,486 |
| Jan 3, 2023 | $15.28 | $16.61 | $15.11 | $16.36 | +9.43% | 85,944 |
| Dec 27, 2022 | $15.74 | $15.88 | $14.91 | $14.95 | -6.30% | 233,223 |
| Dec 19, 2022 | $16.30 | $16.50 | $15.63 | $15.96 | -1.88% | 74,448 |
| Dec 12, 2022 | $16.13 | $17.15 | $15.83 | $16.26 | +1.18% | 107,072 |
| Dec 5, 2022 | $17.70 | $17.70 | $16.01 | $16.07 | -8.69% | 118,590 |
| Nov 28, 2022 | $16.06 | $18.03 | $15.88 | $17.60 | +11.08% | 148,133 |
| Nov 21, 2022 | $15.85 | $16.65 | $15.65 | $15.85 | -0.03% | 38,302 |
| Nov 14, 2022 | $16.66 | $17.15 | $15.85 | $15.85 | -4.52% | 35,747 |
| Nov 7, 2022 | $15.50 | $16.79 | $15.19 | $16.60 | +6.68% | 77,107 |
| Oct 31, 2022 | $15.82 | $16.49 | $15.42 | $15.56 | -1.64% | 69,510 |
| Oct 24, 2022 | $15.75 | $16.21 | $15.51 | $15.82 | +0.32% | 30,398 |
| Oct 17, 2022 | $16.53 | $17.06 | $15.10 | $15.77 | -3.84% | 152,114 |
| Oct 10, 2022 | $17.33 | $17.35 | $16.35 | $16.40 | -4.09% | 31,245 |
| Oct 3, 2022 | $17.07 | $17.58 | $16.95 | $17.10 | +1.06% | 27,194 |
| Sep 26, 2022 | $16.87 | $17.59 | $16.31 | $16.92 | -0.47% | 99,771 |
| Sep 19, 2022 | $18.01 | $18.24 | $16.70 | $17.00 | -5.82% | 50,233 |
| Sep 12, 2022 | $18.30 | $18.63 | $18.00 | $18.05 | -1.36% | 20,226 |
| Sep 6, 2022 | $18.07 | $18.74 | $17.95 | $18.30 | +0.21% | 48,137 |
| Aug 29, 2022 | $18.25 | $18.41 | $18.01 | $18.26 | -0.49% | 80,700 |
| Aug 22, 2022 | $18.85 | $18.90 | $18.24 | $18.35 | -3.42% | 50,113 |
| Aug 15, 2022 | $19.20 | $19.60 | $18.86 | $19.00 | -1.30% | 28,200 |
| Aug 8, 2022 | $19.17 | $19.35 | $18.60 | $19.25 | +0.57% | 31,478 |
| Aug 1, 2022 | $18.05 | $19.72 | $18.05 | $19.14 | +5.80% | 93,704 |
| Jul 25, 2022 | $18.15 | $18.40 | $17.97 | $18.09 | +0.06% | 153,928 |
| Jul 18, 2022 | $18.63 | $18.87 | $18.01 | $18.08 | -1.74% | 118,737 |
| Jul 11, 2022 | $18.25 | $18.66 | $18.08 | $18.40 | +1.38% | 114,163 |
| Jul 5, 2022 | $18.51 | $18.59 | $17.80 | $18.15 | -2.47% | 47,369 |
| Jun 27, 2022 | $18.67 | $18.86 | $18.47 | $18.61 | -0.27% | 38,284 |
| Jun 21, 2022 | $18.24 | $18.78 | $18.15 | $18.66 | +1.97% | 33,004 |
| Jun 13, 2022 | $19.31 | $19.55 | $18.15 | $18.30 | -6.35% | 39,675 |
| Jun 6, 2022 | $19.86 | $20.33 | $19.18 | $19.54 | -1.06% | 55,145 |
| May 31, 2022 | $20.22 | $20.22 | $19.55 | $19.75 | -2.85% | 78,955 |
| May 23, 2022 | $18.61 | $20.42 | $18.37 | $20.33 | +8.60% | 64,829 |
| May 16, 2022 | $17.95 | $18.76 | $17.95 | $18.72 | +4.29% | 66,526 |
| May 9, 2022 | $18.00 | $18.52 | $17.65 | $17.95 | -0.88% | 454,754 |
| May 2, 2022 | $19.47 | $19.50 | $17.90 | $18.11 | -6.65% | 172,173 |
| Apr 25, 2022 | $19.27 | $19.91 | $19.00 | $19.40 | +0.37% | 111,728 |
| Apr 18, 2022 | $19.99 | $19.99 | $19.13 | $19.33 | -3.55% | 88,036 |
| Apr 11, 2022 | $19.59 | $20.05 | $19.50 | $20.04 | +2.19% | 62,968 |
| Apr 4, 2022 | $20.35 | $20.35 | $19.56 | $19.61 | -3.49% | 83,822 |
| Mar 28, 2022 | $19.70 | $20.65 | $19.70 | $20.32 | +3.09% | 82,574 |
| Mar 21, 2022 | $20.69 | $20.89 | $19.71 | $19.71 | -4.27% | 54,617 |
| Mar 14, 2022 | $20.31 | $20.91 | $19.60 | $20.59 | +1.38% | 78,282 |
| Mar 7, 2022 | $20.20 | $20.43 | $19.86 | $20.31 | +0.64% | 66,718 |
| Feb 28, 2022 | $20.23 | $20.50 | $20.10 | $20.18 | -0.25% | 92,752 |
| Feb 22, 2022 | $20.30 | $20.45 | $19.70 | $20.23 | 0.00% | 53,981 |
| Feb 14, 2022 | $20.00 | $20.47 | $19.50 | $20.23 | +1.10% | 192,341 |
| Feb 7, 2022 | $19.98 | $20.32 | $19.75 | $20.01 | +1.06% | 162,446 |
| Jan 31, 2022 | $20.20 | $21.05 | $19.74 | $19.80 | -1.98% | 207,829 |
| Jan 24, 2022 | $21.60 | $21.60 | $19.92 | $20.20 | -6.48% | 409,534 |
| Jan 18, 2022 | $21.65 | $21.89 | $21.50 | $21.60 | -1.91% | 168,561 |
| Jan 10, 2022 | $21.48 | $22.22 | $21.30 | $22.02 | +2.09% | 310,890 |
| Jan 3, 2022 | $21.92 | $22.00 | $21.21 | $21.57 | -1.42% | 274,078 |
| Dec 27, 2021 | $21.32 | $21.92 | $21.26 | $21.88 | +2.87% | 480,149 |
| Dec 20, 2021 | $21.36 | $21.50 | $20.92 | $21.27 | -0.42% | 487,471 |
| Dec 13, 2021 | $21.60 | $21.61 | $20.72 | $21.36 | -1.16% | 610,357 |
| Dec 6, 2021 | $21.52 | $22.00 | $21.47 | $21.61 | +0.61% | 219,548 |
| Nov 29, 2021 | $21.73 | $21.96 | $21.38 | $21.48 | -0.69% | 217,699 |
| Nov 22, 2021 | $21.93 | $22.22 | $21.46 | $21.63 | -1.95% | 210,765 |
| Nov 15, 2021 | $22.36 | $22.49 | $21.45 | $22.06 | -1.52% | 447,368 |
| Nov 8, 2021 | $23.17 | $23.25 | $22.35 | $22.40 | -2.99% | 301,438 |
| Nov 1, 2021 | $23.40 | $23.49 | $23.05 | $23.09 | -1.32% | 213,671 |
| Oct 25, 2021 | $23.33 | $23.47 | $23.23 | $23.40 | +0.60% | 116,073 |
| Oct 18, 2021 | $23.75 | $23.93 | $23.25 | $23.26 | -2.06% | 164,146 |
| Oct 11, 2021 | $23.32 | $23.89 | $23.32 | $23.75 | +1.93% | 227,563 |
| Oct 4, 2021 | $23.56 | $23.59 | $23.20 | $23.30 | -1.15% | 94,010 |
| Sep 27, 2021 | $23.40 | $23.57 | $23.07 | $23.57 | +0.55% | 186,773 |
| Sep 20, 2021 | $23.58 | $23.88 | $23.37 | $23.44 | -1.10% | 193,806 |
| Sep 13, 2021 | $23.89 | $23.90 | $23.62 | $23.70 | -0.42% | 283,860 |
| Sep 7, 2021 | $23.99 | $24.00 | $23.71 | $23.80 | -0.79% | 164,160 |
| Aug 30, 2021 | $23.88 | $24.11 | $23.58 | $23.99 | +0.29% | 310,664 |
| Aug 23, 2021 | $23.80 | $24.06 | $23.70 | $23.92 | +0.80% | 210,796 |
| Aug 16, 2021 | $24.01 | $24.05 | $23.50 | $23.73 | -1.04% | 272,403 |
| Aug 9, 2021 | $24.47 | $24.47 | $23.85 | $23.98 | -2.08% | 355,428 |
| Aug 2, 2021 | $24.71 | $24.71 | $24.40 | $24.49 | -0.57% | 359,859 |
| Jul 26, 2021 | $24.96 | $24.96 | $24.36 | $24.63 | -1.36% | 2,341,607 |
| Jul 19, 2021 | $24.87 | $25.08 | $24.50 | $24.97 | +0.48% | 881,582 |
| Jul 13, 2021 | $24.97 | $25.00 | $24.70 | $24.85 | – | 3,617,125 |
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% |