Prospex Energy Plc (AIM:PXEN)
London · Delayed Price · Currency is GBP · Price in GBX 2.925
-0.025 (-0.85%)
Jan 23, 2026, 4:15 PM GMT
Prospex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 3.13 | 3.20 | 2.70 | 2.95 | 2.95 | 1.72% | 295,360 |
| Jan 21, 2026 | 2.97 | 3.20 | 2.60 | 2.90 | 2.90 | -3.33% | 859,288 |
| Jan 20, 2026 | 3.00 | 3.05 | 2.80 | 3.00 | 3.00 | 3.45% | 357,394 |
| Jan 19, 2026 | 2.85 | 3.20 | 2.50 | 2.90 | 2.90 | -1.69% | 1,745,743 |
| Jan 16, 2026 | 2.88 | 3.20 | 2.70 | 2.95 | 2.95 | 9.26% | 6,178,627 |
| Jan 15, 2026 | 2.85 | 3.20 | 2.50 | 2.70 | 2.70 | -5.26% | 2,119,983 |
| Jan 14, 2026 | 2.75 | 3.20 | 2.50 | 2.85 | 2.85 | 3.64% | 687,328 |
| Jan 13, 2026 | 2.75 | 2.95 | 2.75 | 2.75 | 2.75 | - | 321,115 |
| Jan 12, 2026 | 2.75 | 3.00 | 2.69 | 2.75 | 2.75 | - | 626,581 |
| Jan 9, 2026 | 2.85 | 2.93 | 2.50 | 2.75 | 2.75 | -3.51% | 2,461,873 |
| Jan 8, 2026 | 2.75 | 3.10 | 2.50 | 2.85 | 2.85 | 3.64% | 1,074,094 |
| Jan 7, 2026 | 2.70 | 3.00 | 2.50 | 2.75 | 2.75 | 1.85% | 2,128,482 |
| Jan 6, 2026 | 2.70 | 2.70 | 2.45 | 2.70 | 2.70 | - | 440,614 |
| Jan 5, 2026 | 2.70 | 2.87 | 2.52 | 2.70 | 2.70 | -10.00% | 434,812 |
| Jan 2, 2026 | 2.50 | 3.00 | 2.40 | 3.00 | 3.00 | 12.78% | 170,459 |
| Dec 31, 2025 | 2.50 | 2.66 | 2.40 | 2.66 | 2.66 | 6.40% | 155,238 |
| Dec 30, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 1,061,929 |
| Dec 29, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 173,013 |
| Dec 24, 2025 | 2.55 | 2.60 | 2.33 | 2.50 | 2.50 | -1.96% | 1,238,237 |
| Dec 23, 2025 | 2.45 | 2.80 | 2.20 | 2.55 | 2.55 | 4.08% | 1,399,741 |
| Dec 22, 2025 | 2.35 | 2.70 | 2.20 | 2.45 | 2.45 | 4.26% | 643,602 |
| Dec 19, 2025 | 2.65 | 2.70 | 2.10 | 2.35 | 2.35 | -2.08% | 7,805,351 |
| Dec 18, 2025 | 2.90 | 3.10 | 2.32 | 2.40 | 2.40 | -17.24% | 5,382,160 |
| Dec 17, 2025 | 2.90 | 3.07 | 2.78 | 2.90 | 2.90 | - | 473,982 |
| Dec 16, 2025 | 2.90 | 3.10 | 2.70 | 2.90 | 2.90 | - | 152,313 |
| Dec 15, 2025 | 2.75 | 3.20 | 2.63 | 2.90 | 2.90 | 5.45% | 1,307,902 |
| Dec 12, 2025 | 2.88 | 3.25 | 2.50 | 2.75 | 2.75 | -4.35% | 3,449,437 |
| Dec 11, 2025 | 3.01 | 3.25 | 2.80 | 2.88 | 2.88 | -8.00% | 457,900 |
| Dec 10, 2025 | 3.25 | 3.25 | 3.03 | 3.13 | 3.13 | - | 429,738 |
| Dec 9, 2025 | 3.13 | 3.25 | 3.00 | 3.13 | 3.13 | - | 2,198,900 |
| Dec 8, 2025 | 3.25 | 3.50 | 3.00 | 3.13 | 3.13 | -5.30% | 1,141,283 |
| Dec 5, 2025 | 3.60 | 3.70 | 3.10 | 3.30 | 3.30 | -7.04% | 417,501 |
| Dec 4, 2025 | 3.50 | 3.55 | 3.32 | 3.55 | 3.55 | 2.90% | 108,147 |
| Dec 3, 2025 | 3.45 | 3.45 | 3.30 | 3.45 | 3.45 | - | 605,014 |
| Dec 2, 2025 | 3.50 | 3.60 | 3.30 | 3.45 | 3.45 | -2.82% | 187,918 |
| Dec 1, 2025 | 3.55 | 3.65 | 3.40 | 3.55 | 3.55 | - | 158,962 |
| Nov 28, 2025 | 3.55 | 3.70 | 3.40 | 3.55 | 3.55 | - | 163,012 |
| Nov 27, 2025 | 3.70 | 3.70 | 3.43 | 3.55 | 3.55 | -4.05% | 229,146 |
| Nov 26, 2025 | 3.40 | 4.00 | 3.33 | 3.70 | 3.70 | 8.82% | 1,140,994 |
| Nov 25, 2025 | 3.40 | 3.50 | 3.33 | 3.40 | 3.40 | - | 53,685 |
| Nov 24, 2025 | 3.65 | 3.50 | 3.32 | 3.40 | 3.40 | -12.82% | 2,113,743 |
| Nov 21, 2025 | 3.75 | 4.00 | 3.30 | 3.90 | 3.90 | 4.00% | 2,645,034 |
| Nov 20, 2025 | 3.60 | 4.00 | 3.53 | 3.75 | 3.75 | 4.17% | 2,685,240 |
| Nov 19, 2025 | 3.30 | 3.64 | 3.22 | 3.60 | 3.60 | 9.09% | 551,062 |
| Nov 18, 2025 | 3.40 | 3.80 | 3.06 | 3.30 | 3.30 | 3.12% | 1,492,502 |
| Nov 17, 2025 | 3.75 | 4.00 | 3.15 | 3.20 | 3.20 | -13.51% | 2,443,419 |
| Nov 14, 2025 | 3.75 | 4.00 | 3.43 | 3.70 | 3.70 | -1.33% | 242,973 |
| Nov 13, 2025 | 3.75 | 3.73 | 3.50 | 3.75 | 3.75 | - | 247,401 |
| Nov 12, 2025 | 3.75 | 3.68 | 3.50 | 3.75 | 3.75 | - | 387,073 |
| Nov 11, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 686,327 |