Prospex Energy Plc (AIM:PXEN)
London · Delayed Price · Currency is GBP · Price in GBX 4.850
+0.100 (2.11%)
Sep 4, 2026, 5:15 PM GMT
Prospex Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 3.80 | 4.00 | 3.60 | 3.80 | 3.80 | - | 73,295 |
| Aug 26, 2026 | 3.60 | 4.00 | 3.50 | 3.80 | 3.80 | 2.70% | 1,512,685 |
| Aug 25, 2026 | 3.55 | 3.80 | 3.40 | 3.70 | 3.70 | 2.78% | 1,006,722 |
| Aug 24, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | 2.86% | 852,530 |
| Aug 21, 2026 | 3.50 | 3.70 | 3.30 | 3.50 | 3.50 | - | 2,913,997 |
| Aug 20, 2026 | 3.70 | 3.70 | 3.30 | 3.50 | 3.50 | - | 639,780 |
| Aug 19, 2026 | 3.37 | 3.70 | 3.37 | 3.50 | 3.50 | - | 260,031 |
| Aug 18, 2026 | 3.70 | 3.70 | 3.30 | 3.50 | 3.50 | - | 178,201 |
| Aug 17, 2026 | 3.57 | 3.70 | 3.30 | 3.50 | 3.50 | - | 320,722 |
| Aug 14, 2026 | 3.70 | 3.70 | 3.34 | 3.50 | 3.50 | - | 256,921 |
| Aug 13, 2026 | 3.40 | 3.80 | 3.34 | 3.50 | 3.50 | -2.78% | 679,576 |
| Aug 12, 2026 | 3.60 | 3.77 | 3.42 | 3.60 | 3.60 | - | 1,470,316 |
| Aug 11, 2026 | 3.25 | 3.68 | 3.20 | 3.60 | 3.60 | 10.77% | 1,564,545 |
| Aug 10, 2026 | 3.15 | 3.40 | 3.14 | 3.25 | 3.25 | 3.17% | 682,959 |
| Aug 7, 2026 | 3.10 | 3.20 | 3.04 | 3.15 | 3.15 | 1.61% | 173,758 |
| Aug 6, 2026 | 2.85 | 3.20 | 3.00 | 3.10 | 3.10 | 8.77% | 880,051 |
| Aug 5, 2026 | 2.90 | 3.00 | 2.70 | 2.85 | 2.85 | -1.72% | 726,430 |
| Aug 4, 2026 | 2.85 | 3.00 | 2.80 | 2.90 | 2.90 | 1.75% | 769,989 |
| Aug 3, 2026 | 3.10 | 3.10 | 2.70 | 2.85 | 2.85 | -1.72% | 1,166,481 |
| Jul 31, 2026 | 2.85 | 3.10 | 2.80 | 2.90 | 2.90 | -6.75% | 243,976 |
| Jul 30, 2026 | 2.95 | 3.11 | 2.85 | 3.11 | 3.11 | 5.42% | 544,984 |
| Jul 29, 2026 | 2.95 | 3.03 | 3.03 | 2.95 | 2.95 | - | 15,496 |
| Jul 28, 2026 | 2.95 | 3.00 | 2.80 | 2.95 | 2.95 | - | 158,602 |
| Jul 27, 2026 | 2.95 | 3.00 | 2.90 | 2.95 | 2.95 | - | 18,341 |
| Jul 24, 2026 | 3.10 | 3.20 | 2.87 | 2.95 | 2.95 | -4.84% | 337,559 |
| Jul 23, 2026 | 3.10 | 3.08 | 3.00 | 3.10 | 3.10 | - | 998,094 |
| Jul 22, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 90,094 |
| Jul 21, 2026 | 2.90 | 3.20 | 2.85 | 3.10 | 3.10 | 6.90% | 456,151 |
| Jul 20, 2026 | 2.90 | 2.98 | 2.83 | 2.90 | 2.90 | - | 1,277,787 |
| Jul 17, 2026 | 2.94 | 3.00 | 2.83 | 2.90 | 2.90 | - | 58,688 |
| Jul 16, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 308,847 |
| Jul 15, 2026 | 3.00 | 3.20 | 2.84 | 3.00 | 3.00 | - | 149,717 |
| Jul 14, 2026 | 3.00 | 3.20 | 2.80 | 3.00 | 3.00 | - | 657,978 |
| Jul 13, 2026 | 3.00 | 2.89 | 2.89 | 3.00 | 3.00 | - | 1,393 |
| Jul 10, 2026 | 3.00 | 3.24 | 2.80 | 3.00 | 3.00 | - | 418,785 |
| Jul 9, 2026 | 3.00 | 3.20 | 2.88 | 3.00 | 3.00 | - | 21,870 |
| Jul 8, 2026 | 3.10 | 3.24 | 2.93 | 3.00 | 3.00 | -3.23% | 398,006 |
| Jul 7, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 167,520 |
| Jul 6, 2026 | 3.10 | 3.17 | 3.00 | 3.10 | 3.10 | - | 362,416 |
| Jul 3, 2026 | 3.10 | 3.18 | 3.00 | 3.10 | 3.10 | - | 1,614,615 |
| Jul 2, 2026 | 3.10 | 3.20 | 3.00 | 3.10 | 3.10 | - | 429,791 |
| Jul 1, 2026 | 3.10 | 3.19 | 3.00 | 3.10 | 3.10 | -1.27% | 1,826,500 |
| Jun 30, 2026 | 3.10 | 3.20 | 3.00 | 3.14 | 3.14 | 1.29% | 1,952,516 |
| Jun 29, 2026 | 3.15 | 3.20 | 3.00 | 3.10 | 3.10 | -1.59% | 600,368 |
| Jun 26, 2026 | 3.20 | 3.20 | 3.13 | 3.15 | 3.15 | - | 90,564 |