Prospex Energy Plc (AIM:PXEN)
London · Delayed Price · Currency is GBP · Price in GBX 5.60
-0.25 (-4.27%)
Sep 25, 2026, 5:13 PM GMT
Prospex Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |