Prospex Energy Plc (AIM:PXEN)
London
· Delayed Price · Currency is GBP · Price in GBX 3.188
+0.088 (2.84%)
Mar 6, 2026, 4:05 PM GMT
Prospex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.10 | 3.19 | 3.00 | 3.10 | 3.10 | - | 546,223 |
| Mar 5, 2026 | 3.10 | 3.19 | 3.03 | 3.10 | 3.10 | - | 92,637 |
| Mar 4, 2026 | 3.20 | 3.44 | 3.00 | 3.10 | 3.10 | -3.13% | 1,153,889 |
| Mar 3, 2026 | 3.35 | 3.47 | 3.20 | 3.20 | 3.20 | -4.48% | 1,090,810 |
| Mar 2, 2026 | 2.90 | 3.50 | 2.87 | 3.35 | 3.35 | 15.52% | 2,732,603 |
| Feb 27, 2026 | 3.00 | 3.00 | 2.80 | 2.90 | 2.90 | -3.33% | 180,616 |
| Feb 26, 2026 | 3.04 | 3.04 | 2.83 | 3.00 | 3.00 | - | 222,099 |
| Feb 25, 2026 | 3.10 | 3.20 | 2.80 | 3.00 | 3.00 | -3.23% | 743,766 |
| Feb 24, 2026 | 3.10 | 2.87 | 2.87 | 3.10 | 3.10 | - | 103,168 |
| Feb 23, 2026 | 3.10 | 3.16 | 2.87 | 3.10 | 3.10 | - | 260,650 |
| Feb 20, 2026 | 3.10 | 3.40 | 2.80 | 3.10 | 3.10 | - | 444,432 |
| Feb 19, 2026 | 2.80 | 3.40 | 2.80 | 3.10 | 3.10 | - | 484 |
| Feb 18, 2026 | 3.10 | 3.40 | 2.80 | 3.10 | 3.10 | -6.06% | 133,322 |
| Feb 17, 2026 | 3.20 | 3.40 | 2.80 | 3.30 | 3.30 | 3.12% | 413,410 |
| Feb 16, 2026 | 3.10 | 3.40 | 2.98 | 3.20 | 3.20 | 8.47% | 390,156 |
| Feb 13, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 587,085 |
| Feb 12, 2026 | 2.95 | 3.20 | 2.71 | 2.95 | 2.95 | - | 85,408 |
| Feb 11, 2026 | 2.95 | 2.85 | 2.72 | 2.95 | 2.95 | - | 24,111 |
| Feb 10, 2026 | 2.73 | 3.20 | 2.70 | 2.95 | 2.95 | - | 607,803 |
| Feb 9, 2026 | 2.95 | 2.88 | 2.71 | 2.95 | 2.95 | 3.51% | 542,250 |
| Feb 6, 2026 | 2.95 | 3.20 | 2.70 | 2.85 | 2.85 | -3.39% | 296,173 |
| Feb 5, 2026 | 2.95 | 2.94 | 2.70 | 2.95 | 2.95 | - | 310,808 |
| Feb 4, 2026 | 3.00 | 3.20 | 2.70 | 2.95 | 2.95 | -1.67% | 216,043 |
| Feb 3, 2026 | 3.00 | 2.99 | 2.82 | 3.00 | 3.00 | - | 615,133 |
| Feb 2, 2026 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | - | 320,483 |
| Jan 30, 2026 | 3.00 | 3.20 | 2.85 | 3.00 | 3.00 | - | 74,439 |
| Jan 29, 2026 | 2.95 | 3.20 | 2.80 | 3.00 | 3.00 | 1.69% | 521,587 |
| Jan 28, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 611,650 |
| Jan 27, 2026 | 2.95 | 3.05 | 2.85 | 2.95 | 2.95 | - | 412,654 |
| Jan 26, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 1,683,728 |
| Jan 23, 2026 | 2.95 | 3.20 | 2.70 | 2.95 | 2.95 | - | 486,710 |
| Jan 22, 2026 | 3.13 | 3.20 | 2.70 | 2.95 | 2.95 | 1.72% | 295,360 |
| Jan 21, 2026 | 2.97 | 3.20 | 2.60 | 2.90 | 2.90 | -3.33% | 859,288 |
| Jan 20, 2026 | 3.00 | 3.05 | 2.80 | 3.00 | 3.00 | 3.45% | 357,394 |
| Jan 19, 2026 | 2.85 | 3.20 | 2.50 | 2.90 | 2.90 | -1.69% | 1,745,743 |
| Jan 16, 2026 | 2.88 | 3.20 | 2.70 | 2.95 | 2.95 | 9.26% | 6,178,627 |
| Jan 15, 2026 | 2.85 | 3.20 | 2.50 | 2.70 | 2.70 | -5.26% | 2,119,983 |
| Jan 14, 2026 | 2.75 | 3.20 | 2.50 | 2.85 | 2.85 | 3.64% | 687,328 |
| Jan 13, 2026 | 2.75 | 2.95 | 2.75 | 2.75 | 2.75 | - | 321,115 |
| Jan 12, 2026 | 2.75 | 3.00 | 2.69 | 2.75 | 2.75 | - | 626,581 |
| Jan 9, 2026 | 2.85 | 2.93 | 2.50 | 2.75 | 2.75 | -3.51% | 2,461,873 |
| Jan 8, 2026 | 2.75 | 3.10 | 2.50 | 2.85 | 2.85 | 3.64% | 1,074,094 |
| Jan 7, 2026 | 2.70 | 3.00 | 2.50 | 2.75 | 2.75 | 1.85% | 2,128,482 |
| Jan 6, 2026 | 2.70 | 2.70 | 2.45 | 2.70 | 2.70 | - | 440,614 |
| Jan 5, 2026 | 2.70 | 2.87 | 2.52 | 2.70 | 2.70 | -10.00% | 434,812 |
| Jan 2, 2026 | 2.50 | 3.00 | 2.40 | 3.00 | 3.00 | 12.78% | 170,459 |
| Dec 31, 2025 | 2.50 | 2.66 | 2.40 | 2.66 | 2.66 | 6.40% | 155,238 |
| Dec 30, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 1,061,929 |
| Dec 29, 2025 | 2.50 | 2.60 | 2.40 | 2.50 | 2.50 | - | 173,013 |
| Dec 24, 2025 | 2.55 | 2.60 | 2.33 | 2.50 | 2.50 | -1.96% | 1,238,237 |
| Dec 23, 2025 | 2.45 | 2.80 | 2.20 | 2.55 | 2.55 | 4.08% | 1,399,741 |
| Dec 22, 2025 | 2.35 | 2.70 | 2.20 | 2.45 | 2.45 | 4.26% | 643,602 |
| Dec 19, 2025 | 2.65 | 2.70 | 2.10 | 2.35 | 2.35 | -2.08% | 7,805,351 |
| Dec 18, 2025 | 2.90 | 3.10 | 2.32 | 2.40 | 2.40 | -17.24% | 5,382,160 |
| Dec 17, 2025 | 2.90 | 3.07 | 2.78 | 2.90 | 2.90 | - | 473,982 |
| Dec 16, 2025 | 2.90 | 3.10 | 2.70 | 2.90 | 2.90 | - | 152,313 |
| Dec 15, 2025 | 2.75 | 3.20 | 2.63 | 2.90 | 2.90 | 5.45% | 1,307,902 |
| Dec 12, 2025 | 2.88 | 3.25 | 2.50 | 2.75 | 2.75 | -4.35% | 3,449,437 |
| Dec 11, 2025 | 3.01 | 3.25 | 2.80 | 2.88 | 2.88 | -8.00% | 457,900 |
| Dec 10, 2025 | 3.25 | 3.25 | 3.03 | 3.13 | 3.13 | - | 429,738 |
| Dec 9, 2025 | 3.13 | 3.25 | 3.00 | 3.13 | 3.13 | - | 2,198,900 |
| Dec 8, 2025 | 3.25 | 3.50 | 3.00 | 3.13 | 3.13 | -5.30% | 1,141,283 |
| 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 |