Australia markets open in 2 hours 6 minutes

Main Street Capital Corporation (0JXQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
46.06+0.72 (+1.59%)
At close: 07:10PM GMT
Time period:
26 Feb 2023 - 26 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202445.4246.3945.3246.0646.063,227
23 Feb 202445.3345.6344.9945.3445.342,410
22 Feb 202444.9845.2944.9445.1545.15599
21 Feb 202444.8745.2344.5444.9944.991,661
20 Feb 202444.8145.1944.7345.0345.031,773
19 Feb 2024------
16 Feb 202444.7845.0044.6844.9744.972,901
15 Feb 202444.6344.8644.5244.8344.83802
14 Feb 202444.3144.8544.3144.5044.501,123
13 Feb 202444.4044.6843.7544.3344.33960
12 Feb 202444.5044.9544.4344.8344.831,742
09 Feb 202444.5045.0844.0444.4444.441,222
08 Feb 202444.9045.0144.2744.6744.67776
07 Feb 202445.1045.3044.7644.8944.89458
07 Feb 20240.24 Dividend
06 Feb 202445.1945.6744.8045.1744.93961
05 Feb 202445.3445.4844.5945.0444.812,175
02 Feb 202444.8945.4844.6245.2244.98716
01 Feb 202445.4745.5444.2944.8244.582,419
31 Jan 202445.9246.0445.5745.7245.481,648
30 Jan 202445.6745.9345.6045.8645.62999
29 Jan 202445.8745.9645.2345.3445.101,138
26 Jan 202445.7445.9145.5545.8445.601,390
25 Jan 202445.4045.9545.3645.4845.24918
24 Jan 202445.5045.8245.3945.4345.19567
23 Jan 202445.0245.5744.7245.2745.034,972
22 Jan 202444.4344.8744.2444.8644.623,111
19 Jan 202443.9744.1743.7944.0643.831,733
18 Jan 202443.8044.1543.5543.6843.45968
17 Jan 202443.6943.8143.4843.6843.451,578
16 Jan 202443.6143.7242.5543.6143.381,232
15 Jan 2024------
12 Jan 202443.8244.1543.6443.7743.54761
11 Jan 202443.7943.8942.7243.5243.29617
10 Jan 202443.9044.0843.6144.0343.792,684
09 Jan 202443.8744.2943.6143.8143.58977
08 Jan 202443.4343.9243.4343.9243.69564
05 Jan 202443.7043.7643.5343.7643.52920
04 Jan 202443.4043.9543.3543.7843.541,049
04 Jan 20240.24 Dividend
03 Jan 202443.4243.5343.0543.4642.991,678
02 Jan 202443.2643.6243.1543.5943.121,847
29 Dec 202343.9444.0243.3443.3842.913,460
28 Dec 202343.4743.9243.4743.8743.402,269
27 Dec 202343.1843.4743.0843.3942.921,841
22 Dec 202342.9043.2642.8942.9642.50671
21 Dec 202342.8043.0042.5442.6942.23988
20 Dec 202342.8543.1042.8543.0842.612,301
19 Dec 202343.0043.1542.8543.0742.601,565
19 Dec 20230.275 Dividend
18 Dec 202343.0543.4742.9043.3242.582,735
15 Dec 202343.2043.2642.7042.7041.971,866
14 Dec 202342.8743.2442.5842.8442.112,647
13 Dec 202342.4142.5042.1542.2341.511,251
12 Dec 202342.0442.3942.0342.3941.673,117
11 Dec 202342.1042.1841.8642.0941.371,382
08 Dec 202341.7942.2541.7542.1441.422,178
07 Dec 202341.4741.7541.3141.7541.041,027
06 Dec 202341.9041.9341.5941.6940.981,884
05 Dec 202341.8941.9041.6041.6140.901,011
04 Dec 202341.6741.9341.5841.9041.182,514
01 Dec 202341.3541.7941.2641.6240.91695
30 Nov 202341.4341.7041.2541.3540.641,116
29 Nov 202341.3941.6041.3941.5640.85897
28 Nov 202341.4241.5741.1941.4040.69619
27 Nov 202341.3041.4741.2041.4240.712,243
24 Nov 202341.2441.5141.2041.3140.601,256
23 Nov 2023------
22 Nov 202341.0541.2240.9941.1940.49338
21 Nov 202340.8641.2740.7841.0240.32688
20 Nov 202340.6540.9740.5340.9540.251,588
17 Nov 202340.6141.0040.6040.6239.93796
16 Nov 202342.0442.0440.6340.7540.051,419
15 Nov 202340.8541.0040.7540.8640.16702
14 Nov 202340.6140.9840.4940.7140.021,584
13 Nov 202340.2240.7240.2240.3739.68501
10 Nov 202340.6540.6540.2240.3239.63675
09 Nov 202340.6640.7640.5340.5339.84145
08 Nov 202340.1940.5440.0140.5339.84759
07 Nov 202340.5740.7039.9540.1039.411,070
07 Nov 20230.235 Dividend
06 Nov 202340.8141.0040.1040.7039.771,155
03 Nov 202339.9540.9239.9040.7439.812,398
02 Nov 202339.5240.2639.5240.1439.231,405
01 Nov 202338.3639.0538.1338.9238.04982
31 Oct 202338.3938.6337.8638.0737.211,166
30 Oct 202338.3338.6337.7637.8837.022,096
27 Oct 202338.4438.9937.9437.9637.101,504
26 Oct 202338.7839.1538.4038.5037.621,922
25 Oct 202338.9339.1738.5838.6537.781,009
24 Oct 202338.9839.3038.7539.0038.11288
23 Oct 202338.9939.1038.5038.9038.011,291
20 Oct 202339.7939.8338.8639.1938.305,415
19 Oct 202340.0840.5739.9740.0339.12510
18 Oct 202340.1540.6839.9840.2039.293,182
17 Oct 202340.3540.5040.1240.1939.28464
16 Oct 202340.0540.6039.8540.1939.281,466
13 Oct 202339.7840.0739.7739.8338.921,010
12 Oct 202340.8040.8039.4939.5038.60585
11 Oct 202340.1540.6139.7539.9038.991,193
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...