Main Street Capital Corporation (0JXQ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:59PM BST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 50.32 | 50.95 | 50.25 | 50.62 | 50.62 | 1,524 |
| 27 June 2024 | 49.88 | 50.41 | 49.75 | 50.01 | 50.01 | 749 |
| 26 June 2024 | 49.72 | 49.92 | 49.50 | 49.83 | 49.83 | 648 |
| 25 June 2024 | 49.80 | 50.21 | 49.70 | 49.93 | 49.93 | 1,037 |
| 24 June 2024 | 49.29 | 49.80 | 49.12 | 49.65 | 49.65 | 914 |
| 21 June 2024 | 49.44 | 49.49 | 48.95 | 48.99 | 48.99 | 989 |
| 21 June 2024 | 0.3 Dividend | |||||
| 20 June 2024 | 49.79 | 50.00 | 49.46 | 49.57 | 49.27 | 2,583 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 49.53 | 49.77 | 49.44 | 49.77 | 49.47 | 639 |
| 17 June 2024 | 49.34 | 49.64 | 48.96 | 49.36 | 49.06 | 1,510 |
| 14 June 2024 | 49.17 | 49.35 | 48.91 | 49.25 | 48.95 | 1,050 |
| 13 June 2024 | 48.96 | 49.13 | 48.88 | 49.06 | 48.76 | 559 |
| 12 June 2024 | 49.28 | 49.30 | 48.84 | 49.01 | 48.71 | 496 |
| 11 June 2024 | 48.92 | 49.16 | 48.60 | 49.09 | 48.79 | 581 |
| 10 June 2024 | 48.50 | 48.95 | 48.50 | 48.93 | 48.63 | 979 |
| 07 June 2024 | 48.20 | 49.07 | 48.20 | 48.64 | 48.35 | 646 |
| 07 June 2024 | 0.24 Dividend | |||||
| 06 June 2024 | 49.09 | 49.09 | 48.71 | 48.71 | 48.18 | 922 |
| 06 June 2024 | 0.24 Dividend | |||||
| 05 June 2024 | 49.49 | 49.80 | 48.40 | 48.80 | 48.03 | 1,215 |
| 04 June 2024 | 49.99 | 49.99 | 49.15 | 49.33 | 48.55 | 1,575 |
| 03 June 2024 | 49.21 | 49.59 | 49.02 | 49.55 | 48.77 | 1,627 |
| 31 May 2024 | 48.61 | 49.08 | 48.27 | 48.64 | 47.87 | 1,145 |
| 30 May 2024 | 47.94 | 48.46 | 47.60 | 48.32 | 47.56 | 471 |
| 29 May 2024 | 48.03 | 48.30 | 47.92 | 48.01 | 47.25 | 696 |
| 28 May 2024 | 48.50 | 48.93 | 48.12 | 48.25 | 47.49 | 1,886 |
| 24 May 2024 | 47.97 | 48.60 | 47.85 | 48.45 | 47.69 | 3,460 |
| 23 May 2024 | 48.68 | 48.96 | 47.90 | 48.02 | 47.26 | 2,512 |
| 22 May 2024 | 49.73 | 49.73 | 48.78 | 48.80 | 48.03 | 681 |
| 21 May 2024 | 48.65 | 49.17 | 48.62 | 49.02 | 48.24 | 4,802 |
| 20 May 2024 | 48.71 | 48.95 | 48.65 | 48.73 | 47.96 | 591 |
| 17 May 2024 | 49.00 | 50.13 | 48.69 | 48.70 | 47.93 | 1,584 |
| 16 May 2024 | 49.63 | 49.65 | 48.80 | 48.97 | 48.20 | 1,352 |
| 15 May 2024 | 49.85 | 49.95 | 49.15 | 49.42 | 48.64 | 879 |
| 14 May 2024 | 49.60 | 49.80 | 48.96 | 49.68 | 48.89 | 752 |
| 13 May 2024 | 49.88 | 50.00 | 48.67 | 48.84 | 48.07 | 2,612 |
| 10 May 2024 | 50.80 | 51.07 | 49.64 | 49.74 | 48.96 | 2,789 |
| 09 May 2024 | 50.65 | 51.09 | 50.54 | 50.79 | 49.99 | 538 |
| 08 May 2024 | 49.42 | 51.12 | 49.42 | 50.74 | 49.94 | 1,134 |
| 07 May 2024 | 50.37 | 51.13 | 50.37 | 50.80 | 50.00 | 650 |
| 07 May 2024 | 0.24 Dividend | |||||
| 03 May 2024 | 50.27 | 50.40 | 49.90 | 50.33 | 49.30 | 726 |
| 02 May 2024 | 50.38 | 50.50 | 49.79 | 50.00 | 48.97 | 773 |
| 01 May 2024 | 49.91 | 50.23 | 49.37 | 50.14 | 49.11 | 1,603 |
| 30 Apr 2024 | 49.65 | 50.00 | 49.55 | 49.76 | 48.74 | 675 |
| 29 Apr 2024 | 49.41 | 49.79 | 49.05 | 49.65 | 48.63 | 1,497 |
| 26 Apr 2024 | 48.74 | 49.23 | 48.38 | 49.21 | 48.20 | 651 |
| 25 Apr 2024 | 48.76 | 49.00 | 48.31 | 48.70 | 47.70 | 1,002 |
| 24 Apr 2024 | 48.77 | 49.00 | 48.52 | 48.82 | 47.82 | 521 |
| 23 Apr 2024 | 48.10 | 48.75 | 48.10 | 48.67 | 47.67 | 1,751 |
| 22 Apr 2024 | 47.90 | 48.21 | 46.35 | 48.16 | 47.17 | 1,191 |
| 19 Apr 2024 | 47.39 | 47.81 | 46.97 | 47.72 | 46.74 | 958 |
| 18 Apr 2024 | 47.46 | 47.46 | 46.81 | 47.07 | 46.10 | 1,028 |
| 17 Apr 2024 | 47.00 | 47.32 | 46.68 | 46.86 | 45.90 | 1,160 |
| 16 Apr 2024 | 46.72 | 46.95 | 46.12 | 46.74 | 45.78 | 1,623 |
| 15 Apr 2024 | 47.33 | 47.71 | 46.64 | 46.81 | 45.85 | 1,130 |
| 12 Apr 2024 | 47.70 | 48.00 | 47.04 | 47.16 | 46.19 | 1,049 |
| 11 Apr 2024 | 47.74 | 47.81 | 47.43 | 47.63 | 46.65 | 2,460 |
| 10 Apr 2024 | 47.33 | 47.81 | 47.26 | 47.60 | 46.62 | 1,106 |
| 09 Apr 2024 | 47.61 | 47.80 | 47.30 | 47.53 | 46.56 | 953 |
| 08 Apr 2024 | 47.40 | 47.45 | 47.00 | 47.39 | 46.42 | 2,642 |
| 05 Apr 2024 | 46.73 | 47.19 | 46.67 | 47.02 | 46.06 | 1,275 |
| 05 Apr 2024 | 0.24 Dividend | |||||
| 04 Apr 2024 | 47.33 | 47.48 | 47.05 | 47.40 | 46.19 | 2,631 |
| 03 Apr 2024 | 47.08 | 47.29 | 47.00 | 47.09 | 45.89 | 2,044 |
| 02 Apr 2024 | 46.87 | 47.13 | 46.76 | 47.03 | 45.84 | 1,967 |
| 28 Mar 2024 | 47.02 | 47.36 | 46.84 | 47.32 | 46.11 | 2,610 |
| 27 Mar 2024 | 46.50 | 46.93 | 46.41 | 46.73 | 45.54 | 1,263 |
| 26 Mar 2024 | 46.30 | 46.43 | 46.11 | 46.37 | 45.19 | 1,412 |
| 25 Mar 2024 | 46.06 | 46.47 | 45.73 | 46.26 | 45.08 | 2,142 |
| 22 Mar 2024 | 46.32 | 46.44 | 45.91 | 45.96 | 44.79 | 1,249 |
| 21 Mar 2024 | 46.10 | 46.66 | 45.96 | 46.14 | 44.96 | 1,259 |
| 20 Mar 2024 | 45.81 | 45.95 | 45.60 | 45.94 | 44.77 | 627 |
| 19 Mar 2024 | 45.90 | 46.00 | 45.50 | 45.92 | 44.75 | 1,094 |
| 19 Mar 2024 | 0.3 Dividend | |||||
| 18 Mar 2024 | 46.26 | 46.40 | 45.85 | 46.22 | 44.75 | 1,532 |
| 15 Mar 2024 | 45.85 | 46.35 | 45.76 | 46.24 | 44.77 | 2,569 |
| 14 Mar 2024 | 46.21 | 46.64 | 45.71 | 45.71 | 44.25 | 1,502 |
| 13 Mar 2024 | 46.28 | 46.33 | 46.06 | 46.11 | 44.64 | 1,689 |
| 12 Mar 2024 | 46.10 | 46.50 | 45.70 | 46.07 | 44.61 | 1,250 |
| 11 Mar 2024 | 46.01 | 46.30 | 45.91 | 45.99 | 44.53 | 1,386 |
| 08 Mar 2024 | 46.07 | 46.45 | 45.90 | 45.94 | 44.48 | 1,221 |
| 07 Mar 2024 | 46.10 | 46.23 | 45.88 | 45.92 | 44.46 | 779 |
| 07 Mar 2024 | 0.24 Dividend | |||||
| 06 Mar 2024 | 45.87 | 46.45 | 45.45 | 46.15 | 44.45 | 3,482 |
| 05 Mar 2024 | 45.75 | 46.00 | 45.66 | 45.74 | 44.06 | 2,998 |
| 04 Mar 2024 | 45.62 | 45.90 | 45.43 | 45.61 | 43.93 | 1,457 |
| 01 Mar 2024 | 45.78 | 46.15 | 45.17 | 45.23 | 43.56 | 1,448 |
| 29 Feb 2024 | 45.59 | 45.92 | 45.36 | 45.63 | 43.95 | 940 |
| 28 Feb 2024 | 46.18 | 46.18 | 45.43 | 45.48 | 43.81 | 859 |
| 27 Feb 2024 | 46.04 | 46.42 | 45.72 | 45.80 | 44.11 | 1,167 |
| 26 Feb 2024 | 45.42 | 46.39 | 45.32 | 46.10 | 44.40 | 3,434 |
| 23 Feb 2024 | 45.33 | 45.63 | 44.99 | 45.34 | 43.67 | 2,410 |
| 22 Feb 2024 | 44.98 | 45.29 | 44.94 | 45.15 | 43.49 | 599 |
| 21 Feb 2024 | 44.87 | 45.23 | 44.54 | 44.99 | 43.33 | 1,661 |
| 20 Feb 2024 | 44.81 | 45.19 | 44.73 | 45.03 | 43.38 | 1,773 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 44.78 | 45.00 | 44.68 | 44.97 | 43.31 | 2,901 |
| 15 Feb 2024 | 44.63 | 44.86 | 44.52 | 44.83 | 43.18 | 802 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.