Prospex Energy Plc (AIM:PXEN)
London · Delayed Price · Currency is GBP · Price in GBX 3.020
-0.130 (-4.13%)
May 26, 2026, 2:57 PM GMT
Prospex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.15 | 3.30 | 3.02 | 3.15 | 3.15 | - | 674,541 |
| May 22, 2026 | 3.15 | 3.30 | 3.01 | 3.15 | 3.15 | - | 882,980 |
| May 21, 2026 | 3.15 | 3.30 | 2.89 | 3.15 | 3.15 | - | 251,614 |
| May 20, 2026 | 3.15 | 3.30 | 3.00 | 3.15 | 3.15 | - | 716,823 |
| May 19, 2026 | 3.15 | 3.18 | 3.00 | 3.15 | 3.15 | - | 1,932,834 |
| May 18, 2026 | 3.25 | 3.50 | 3.00 | 3.15 | 3.15 | -3.08% | 1,942,457 |
| May 15, 2026 | 3.25 | 3.50 | 3.00 | 3.25 | 3.25 | 1.56% | 298,560 |
| May 14, 2026 | 3.20 | 3.34 | 3.00 | 3.20 | 3.20 | - | 100,931 |
| May 13, 2026 | 3.20 | 3.30 | 3.00 | 3.20 | 3.20 | - | 191,017 |
| May 12, 2026 | 3.20 | 3.40 | 3.00 | 3.20 | 3.20 | - | 788,240 |
| May 11, 2026 | 3.20 | 3.30 | 3.00 | 3.20 | 3.20 | - | 46,238 |
| May 8, 2026 | 3.30 | 3.40 | 3.00 | 3.20 | 3.20 | -3.03% | 260,600 |
| May 7, 2026 | 3.20 | 3.50 | 3.10 | 3.30 | 3.30 | 3.12% | 680,138 |
| May 6, 2026 | 3.20 | 3.34 | 3.00 | 3.20 | 3.20 | - | 148,317 |
| May 5, 2026 | 3.20 | 3.35 | 3.06 | 3.20 | 3.20 | -1.54% | 677,573 |
| May 1, 2026 | 3.20 | 3.40 | 3.00 | 3.25 | 3.25 | 1.56% | 987,867 |
| Apr 30, 2026 | 3.30 | 3.50 | 3.08 | 3.20 | 3.20 | -1.54% | 665,222 |
| Apr 29, 2026 | 3.30 | 3.26 | 3.12 | 3.25 | 3.25 | -1.52% | 333,714 |
| Apr 28, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 2,698,852 |
| Apr 27, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 279,403 |
| Apr 24, 2026 | 3.30 | 3.50 | 3.11 | 3.30 | 3.30 | - | 1,333,564 |
| Apr 23, 2026 | 3.30 | 3.45 | 3.13 | 3.30 | 3.30 | - | 995,687 |
| Apr 22, 2026 | 3.20 | 3.48 | 3.10 | 3.30 | 3.30 | 3.12% | 436,581 |
| Apr 21, 2026 | 3.20 | 3.30 | 3.10 | 3.20 | 3.20 | - | 1,419,176 |
| Apr 20, 2026 | 3.25 | 3.40 | 3.00 | 3.20 | 3.20 | -1.54% | 3,319,637 |
| Apr 17, 2026 | 3.25 | 3.40 | 3.10 | 3.25 | 3.25 | - | 1,276,197 |
| Apr 16, 2026 | 3.20 | 3.40 | 3.10 | 3.25 | 3.25 | 1.56% | 880,131 |
| Apr 15, 2026 | 3.30 | 3.30 | 3.12 | 3.20 | 3.20 | -3.03% | 398,278 |
| Apr 14, 2026 | 3.30 | 3.50 | 3.14 | 3.30 | 3.30 | -2.94% | 969,348 |
| Apr 13, 2026 | 3.30 | 3.40 | 3.10 | 3.40 | 3.40 | 3.03% | 572,634 |
| Apr 10, 2026 | 3.35 | 3.50 | 3.10 | 3.30 | 3.30 | -1.49% | 762,723 |
| Apr 9, 2026 | 3.35 | 3.50 | 3.20 | 3.35 | 3.35 | - | 2,698,472 |
| Apr 8, 2026 | 3.40 | 3.50 | 3.20 | 3.35 | 3.35 | -1.47% | 908,579 |
| Apr 7, 2026 | 3.45 | 3.60 | 3.20 | 3.40 | 3.40 | -1.45% | 778,747 |
| Apr 2, 2026 | 3.60 | 3.70 | 3.40 | 3.45 | 3.45 | -4.17% | 554,013 |
| Apr 1, 2026 | 3.65 | 3.79 | 3.50 | 3.60 | 3.60 | 1.41% | 578,345 |
| Mar 31, 2026 | 3.65 | 3.70 | 3.52 | 3.55 | 3.55 | -2.74% | 685,447 |
| Mar 30, 2026 | 3.65 | 3.80 | 3.50 | 3.65 | 3.65 | 1.39% | 1,218,097 |
| Mar 27, 2026 | 3.90 | 4.10 | 3.50 | 3.60 | 3.60 | -7.69% | 5,932,789 |
| Mar 26, 2026 | 3.85 | 4.10 | 3.70 | 3.90 | 3.90 | -2.26% | 1,558,572 |
| Mar 25, 2026 | 3.90 | 4.10 | 3.70 | 3.99 | 3.99 | -2.68% | 791,649 |
| Mar 24, 2026 | 4.05 | 4.20 | 3.70 | 4.10 | 4.10 | 2.76% | 1,161,039 |
| Mar 23, 2026 | 3.95 | 4.20 | 3.70 | 3.99 | 3.99 | 1.01% | 1,210,854 |
| Mar 20, 2026 | 3.95 | 4.20 | 3.70 | 3.95 | 3.95 | -3.66% | 539,010 |
| Mar 19, 2026 | 3.80 | 4.20 | 3.60 | 4.10 | 4.10 | 7.89% | 3,857,392 |
| Mar 18, 2026 | 3.95 | 4.20 | 3.60 | 3.80 | 3.80 | -2.56% | 2,712,995 |
| Mar 17, 2026 | 4.10 | 4.16 | 3.73 | 3.90 | 3.90 | -4.88% | 5,705,278 |
| Mar 16, 2026 | 3.90 | 4.20 | 3.90 | 4.10 | 4.10 | 5.13% | 6,478,861 |
| Mar 13, 2026 | 3.90 | 4.20 | 3.70 | 3.90 | 3.90 | 2.63% | 3,117,090 |
| Mar 12, 2026 | 3.75 | 4.10 | 3.67 | 3.80 | 3.80 | 1.33% | 5,467,792 |