Prospex Energy Plc (AIM:PXEN)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 5.00
-0.35 (-6.49%)
Nov 6, 2026, 1:20 PM GMT
Prospex Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.35 | 5.35 | 5.00 | 5.00 | 5.00 | -6.49% | 1,632,594 |
| Nov 5, 2026 | 5.50 | 5.60 | 5.20 | 5.35 | 5.35 | -2.73% | 613,458 |
| Nov 4, 2026 | 5.60 | 5.70 | 5.40 | 5.50 | 5.50 | -1.79% | 860,755 |
| Nov 3, 2026 | 5.65 | 5.80 | 5.50 | 5.60 | 5.60 | -0.88% | 836,166 |
| Nov 2, 2026 | 5.75 | 5.90 | 5.30 | 5.65 | 5.65 | -1.74% | 719,351 |
| Oct 30, 2026 | 5.75 | 6.10 | 5.60 | 5.75 | 5.75 | - | 1,045,589 |
| Oct 29, 2026 | 5.75 | 5.85 | 5.63 | 5.75 | 5.75 | - | 294,826 |
| Oct 28, 2026 | 6.10 | 6.00 | 5.60 | 5.75 | 5.75 | -5.74% | 1,599,553 |
| Oct 27, 2026 | 5.90 | 6.20 | 5.70 | 6.10 | 6.10 | 3.39% | 2,589,383 |
| Oct 26, 2026 | 5.90 | 6.10 | 5.70 | 5.90 | 5.90 | - | 1,151,224 |
| Oct 23, 2026 | 5.85 | 6.10 | 5.71 | 5.90 | 5.90 | 0.85% | 1,791,907 |
| Oct 22, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 140,851 |
| Oct 21, 2026 | 5.85 | 5.95 | 5.72 | 5.85 | 5.85 | - | 74,529 |
| Oct 20, 2026 | 6.00 | 6.20 | 5.70 | 5.85 | 5.85 | -2.50% | 449,959 |
| Oct 19, 2026 | 6.00 | 6.20 | 5.80 | 6.00 | 6.00 | - | 863,857 |
| Oct 16, 2026 | 6.05 | 6.20 | 5.80 | 6.00 | 6.00 | - | 187,234 |
| Oct 15, 2026 | 6.11 | 5.80 | 5.80 | 6.00 | 6.00 | -0.83% | 354,647 |
| Oct 14, 2026 | 5.65 | 6.30 | 5.50 | 6.05 | 6.05 | 7.08% | 2,001,398 |
| Oct 13, 2026 | 5.40 | 5.80 | 5.40 | 5.65 | 5.65 | 1.80% | 650,955 |
| Oct 12, 2026 | 5.50 | 5.70 | 5.40 | 5.55 | 5.55 | - | 394,852 |
| Oct 9, 2026 | 5.68 | 5.80 | 5.40 | 5.55 | 5.55 | -3.48% | 2,723,377 |
| Oct 8, 2026 | 5.83 | 5.83 | 5.50 | 5.75 | 5.75 | -0.86% | 193,491 |
| Oct 7, 2026 | 5.75 | 5.85 | 5.66 | 5.80 | 5.80 | 0.87% | 419,483 |
| Oct 6, 2026 | 5.85 | 5.83 | 5.50 | 5.75 | 5.75 | -1.71% | 473,746 |
| Oct 5, 2026 | 5.85 | 6.00 | 5.70 | 5.85 | 5.85 | - | 428,492 |
| Oct 2, 2026 | 5.70 | 6.00 | 5.70 | 5.85 | 5.85 | - | 129,351 |
| Oct 1, 2026 | 5.74 | 6.00 | 5.70 | 5.85 | 5.85 | - | 276,878 |
| Sep 30, 2026 | 5.73 | 6.00 | 5.70 | 5.85 | 5.85 | - | 236,725 |
| Sep 29, 2026 | 5.61 | 6.00 | 5.50 | 5.85 | 5.85 | 3.54% | 1,027,773 |
| Sep 28, 2026 | 5.57 | 5.80 | 5.50 | 5.65 | 5.65 | 0.89% | 1,618,454 |
| Sep 25, 2026 | 5.81 | 6.00 | 6.00 | 5.60 | 5.60 | -4.27% | 3,792,175 |
| Sep 24, 2026 | 6.00 | 6.07 | 5.80 | 5.85 | 5.85 | -3.31% | 1,559,111 |
| Sep 23, 2026 | 6.23 | 6.10 | 6.10 | 6.05 | 6.05 | -3.20% | 1,223,110 |
| Sep 22, 2026 | 6.70 | 6.70 | 6.20 | 6.25 | 6.25 | -0.79% | 1,080,815 |
| Sep 21, 2026 | 6.73 | 6.30 | 6.30 | 6.30 | 6.30 | -5.26% | 3,723,913 |
| Sep 18, 2026 | 6.75 | 6.80 | 6.50 | 6.65 | 6.65 | - | 443,409 |
| Sep 17, 2026 | 6.58 | 6.80 | 6.54 | 6.65 | 6.65 | 1.53% | 1,434,084 |
| Sep 16, 2026 | 6.31 | 6.58 | 6.30 | 6.55 | 6.55 | 3.15% | 697,389 |
| Sep 15, 2026 | 6.43 | 6.50 | 6.31 | 6.35 | 6.35 | -2.31% | 1,270,282 |
| Sep 14, 2026 | 6.90 | 6.50 | 6.50 | 6.50 | 6.50 | -5.11% | 5,167,001 |
| Sep 11, 2026 | 6.80 | 7.30 | 6.60 | 6.85 | 6.85 | 0.74% | 8,714,720 |
| Sep 10, 2026 | 6.55 | 6.80 | 6.60 | 6.80 | 6.80 | 4.62% | 3,795,469 |
| Sep 9, 2026 | 5.75 | 7.00 | 5.60 | 6.50 | 6.50 | 13.04% | 18,800,334 |
| Sep 8, 2026 | 5.40 | 5.90 | 5.30 | 5.75 | 5.75 | 10.15% | 4,168,088 |
| Sep 7, 2026 | 5.00 | 5.60 | 5.00 | 5.22 | 5.22 | 7.63% | 5,823,386 |
| Sep 4, 2026 | 4.75 | 5.10 | 4.70 | 4.85 | 4.85 | 2.11% | 7,654,242 |
| Sep 3, 2026 | 4.85 | 5.20 | 4.60 | 4.75 | 4.75 | -2.06% | 10,668,397 |
| Sep 2, 2026 | 4.47 | 5.00 | 4.30 | 4.85 | 4.85 | 14.12% | 5,763,535 |
| Sep 1, 2026 | 4.00 | 4.50 | 3.60 | 4.25 | 4.25 | 11.84% | 8,291,059 |
| Aug 28, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 198,091 |