Prospex Energy Plc (AIM:PXEN)
London
· Delayed Price · Currency is GBP · Price in GBX 3.300
-0.250 (-7.04%)
At close: Dec 5, 2025
Prospex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 3.80 | 3.72 | 3.50 | 3.75 | 3.75 | -1.32% | 623,991 |
| Nov 7, 2025 | 3.80 | 3.73 | 3.60 | 3.80 | 3.80 | - | 442,707 |
| Nov 6, 2025 | 3.80 | 3.86 | 3.60 | 3.80 | 3.80 | - | 306,683 |
| Nov 5, 2025 | 3.90 | 4.10 | 3.61 | 3.80 | 3.80 | -2.56% | 407,032 |
| Nov 4, 2025 | 3.85 | 4.10 | 3.76 | 3.90 | 3.90 | 1.30% | 316,018 |
| Nov 3, 2025 | 4.20 | 4.10 | 3.76 | 3.85 | 3.85 | -8.33% | 2,284,578 |
| Oct 31, 2025 | 4.45 | 4.60 | 4.08 | 4.20 | 4.20 | -2.33% | 457,640 |
| Oct 30, 2025 | 4.30 | 4.40 | 4.28 | 4.30 | 4.30 | -4.23% | 342,179 |
| Oct 29, 2025 | 4.35 | 4.49 | 4.22 | 4.49 | 4.49 | 3.22% | 144,282 |
| Oct 28, 2025 | 4.40 | 4.50 | 4.20 | 4.35 | 4.35 | -1.14% | 335,034 |
| Oct 27, 2025 | 4.50 | 4.60 | 4.20 | 4.40 | 4.40 | -2.22% | 549,218 |
| Oct 24, 2025 | 4.60 | 5.00 | 4.20 | 4.50 | 4.50 | 2.27% | 493,712 |
| Oct 23, 2025 | 4.45 | 4.60 | 4.20 | 4.40 | 4.40 | -1.12% | 256,175 |
| Oct 22, 2025 | 4.70 | 5.00 | 4.28 | 4.45 | 4.45 | - | 1,273,816 |
| Oct 21, 2025 | 4.45 | 4.60 | 4.30 | 4.45 | 4.45 | - | 655,299 |
| Oct 20, 2025 | 4.25 | 4.70 | 4.33 | 4.45 | 4.45 | 8.54% | 2,836,568 |
| Oct 17, 2025 | 4.10 | 4.14 | 4.00 | 4.10 | 4.10 | - | 589,510 |
| Oct 16, 2025 | 4.10 | 4.16 | 3.92 | 4.10 | 4.10 | - | 399,219 |
| Oct 15, 2025 | 4.15 | 4.24 | 4.00 | 4.10 | 4.10 | -1.20% | 761,084 |
| Oct 14, 2025 | 4.25 | 4.26 | 4.00 | 4.15 | 4.15 | -2.35% | 207,757 |
| Oct 13, 2025 | 4.30 | 4.40 | 4.00 | 4.25 | 4.25 | -1.16% | 443,206 |
| Oct 10, 2025 | 4.40 | 4.70 | 4.10 | 4.30 | 4.30 | -2.27% | 392,858 |
| Oct 9, 2025 | 4.45 | 4.70 | 4.20 | 4.40 | 4.40 | -1.12% | 564,882 |
| Oct 8, 2025 | 4.45 | 4.64 | 4.36 | 4.45 | 4.45 | - | 392,584 |
| Oct 7, 2025 | 4.25 | 4.64 | 4.20 | 4.45 | 4.45 | 4.71% | 949,512 |
| Oct 6, 2025 | 4.25 | 4.48 | 4.23 | 4.25 | 4.25 | - | 304,776 |
| Oct 3, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 757,447 |
| Oct 2, 2025 | 4.25 | 4.37 | 4.35 | 4.25 | 4.25 | - | 39,947 |
| Oct 1, 2025 | 4.15 | 4.50 | 4.12 | 4.25 | 4.25 | 2.41% | 755,924 |
| Sep 30, 2025 | 3.85 | 4.36 | 3.80 | 4.15 | 4.15 | 7.79% | 962,547 |
| Sep 29, 2025 | 3.85 | 3.97 | 3.76 | 3.85 | 3.85 | - | 117,887 |
| Sep 26, 2025 | 3.75 | 4.00 | 3.79 | 3.85 | 3.85 | 2.67% | 238,348 |
| Sep 25, 2025 | 3.80 | 3.90 | 3.66 | 3.75 | 3.75 | -1.32% | 519,997 |
| Sep 24, 2025 | 3.90 | 4.00 | 3.70 | 3.80 | 3.80 | -2.56% | 449,944 |
| Sep 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Sep 22, 2025 | 3.90 | 4.00 | 3.83 | 3.90 | 3.90 | - | 71,693 |
| Sep 19, 2025 | 3.80 | 4.00 | 3.73 | 3.90 | 3.90 | - | 660,925 |
| Sep 18, 2025 | 3.85 | 4.00 | 3.60 | 3.90 | 3.90 | 13.70% | 546,793 |
| Sep 17, 2025 | 3.30 | 3.94 | 3.40 | 3.43 | 3.43 | -13.82% | 3,752,971 |
| Sep 16, 2025 | 4.15 | 4.21 | 3.94 | 3.98 | 3.98 | -4.10% | 3,728,581 |
| Sep 15, 2025 | 4.15 | 4.23 | 4.15 | 4.15 | 4.15 | - | 333,586 |
| Sep 12, 2025 | 4.15 | 4.39 | 4.16 | 4.15 | 4.15 | - | 111,994 |
| Sep 11, 2025 | 4.15 | 4.30 | 4.15 | 4.15 | 4.15 | - | 570,910 |
| Sep 10, 2025 | 4.70 | 4.80 | 3.75 | 4.15 | 4.15 | -11.70% | 10,865,360 |
| Sep 9, 2025 | 4.85 | 5.10 | 4.43 | 4.70 | 4.70 | -3.09% | 609,968 |
| Sep 8, 2025 | 4.85 | 4.81 | 4.61 | 4.85 | 4.85 | - | 345,291 |
| Sep 5, 2025 | 4.85 | 4.83 | 4.66 | 4.85 | 4.85 | - | 172,557 |
| Sep 4, 2025 | 4.85 | 5.10 | 4.60 | 4.85 | 4.85 | - | 389,218 |
| Sep 3, 2025 | 4.85 | 4.80 | 4.66 | 4.85 | 4.85 | - | 109,066 |
| Sep 2, 2025 | 4.90 | 4.93 | 4.70 | 4.85 | 4.85 | -1.02% | 257,070 |
| Sep 1, 2025 | 5.05 | 5.10 | 4.89 | 4.90 | 4.90 | -2.00% | 1,572,485 |
| Aug 29, 2025 | 4.80 | 5.08 | 4.70 | 5.00 | 5.00 | 4.17% | 1,436,436 |
| Aug 28, 2025 | 4.75 | 5.00 | 4.60 | 4.80 | 4.80 | 1.05% | 1,000,807 |
| Aug 27, 2025 | 4.70 | 4.85 | 4.60 | 4.75 | 4.75 | 1.06% | 524,089 |
| Aug 26, 2025 | 4.55 | 4.77 | 4.42 | 4.70 | 4.70 | 2.17% | 1,414,293 |
| Aug 22, 2025 | 4.65 | 4.70 | 4.60 | 4.60 | 4.60 | -1.08% | 48,823 |
| Aug 21, 2025 | 4.60 | 4.70 | 4.53 | 4.65 | 4.65 | 1.09% | 1,392,144 |
| Aug 20, 2025 | 4.60 | 4.61 | 4.50 | 4.60 | 4.60 | - | 170,851 |
| Aug 19, 2025 | 4.60 | 4.61 | 4.50 | 4.60 | 4.60 | - | 261,008 |
| Aug 18, 2025 | 4.60 | 4.54 | 4.51 | 4.60 | 4.60 | - | 6,072 |
| Aug 15, 2025 | 4.55 | 4.61 | 4.51 | 4.60 | 4.60 | 1.10% | 301,926 |
| Aug 14, 2025 | 4.55 | 4.56 | 4.42 | 4.55 | 4.55 | - | 132,006 |
| Aug 13, 2025 | 4.55 | 4.59 | 4.42 | 4.55 | 4.55 | - | 216,533 |
| Aug 12, 2025 | 4.40 | 4.67 | 4.36 | 4.55 | 4.55 | 3.41% | 1,396,540 |
| Aug 11, 2025 | 4.30 | 4.47 | 4.20 | 4.40 | 4.40 | 2.33% | 3,023,519 |
| Aug 8, 2025 | 4.30 | 4.22 | 4.10 | 4.30 | 4.30 | - | 25,369 |
| Aug 7, 2025 | 4.30 | 4.27 | 4.10 | 4.30 | 4.30 | - | 293,032 |
| Aug 6, 2025 | 4.35 | 4.35 | 4.13 | 4.30 | 4.30 | -1.15% | 187,540 |
| Aug 5, 2025 | 4.35 | 4.36 | 4.23 | 4.35 | 4.35 | 1.16% | 319,550 |
| Aug 4, 2025 | 4.35 | 4.50 | 4.24 | 4.30 | 4.30 | -1.15% | 84,312 |
| Aug 1, 2025 | 4.20 | 4.45 | 4.13 | 4.35 | 4.35 | 3.57% | 983,453 |
| Jul 31, 2025 | 3.95 | 4.26 | 4.00 | 4.20 | 4.20 | - | 1,071,508 |
| Jul 30, 2025 | 4.20 | 4.24 | 4.12 | 4.20 | 4.20 | - | 97,989 |
| Jul 29, 2025 | 4.15 | 4.27 | 4.10 | 4.20 | 4.20 | 1.20% | 555,309 |
| Jul 28, 2025 | 4.35 | 4.30 | 4.10 | 4.15 | 4.15 | -4.60% | 532,122 |
| Jul 25, 2025 | 4.55 | 4.40 | 4.21 | 4.35 | 4.35 | -3.33% | 1,225,346 |
| Jul 24, 2025 | 4.30 | 4.40 | 4.22 | 4.50 | 4.50 | 4.65% | 915,554 |
| Jul 23, 2025 | 4.25 | 4.36 | 4.10 | 4.30 | 4.30 | 1.18% | 549,464 |
| Jul 22, 2025 | 4.25 | 4.12 | 4.12 | 4.25 | 4.25 | - | 56,455 |
| Jul 21, 2025 | 4.25 | 4.32 | 4.12 | 4.25 | 4.25 | - | 361,526 |
| Jul 18, 2025 | 4.30 | 4.40 | 4.12 | 4.25 | 4.25 | -1.16% | 183,857 |