Prospex Energy Plc (AIM:PXEN)
London
· Delayed Price · Currency is GBP · Price in GBX 3.150
-0.150 (-4.55%)
Apr 28, 2026, 1:53 PM GMT
Prospex Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.25 | 3.50 | 3.10 | 3.12 | - | -5.58% | 1,571,302 |
| Apr 27, 2026 | 3.30 | 3.50 | 3.10 | 3.30 | 3.30 | - | 279,403 |
| Apr 24, 2026 | 3.11 | 3.50 | 3.11 | 3.30 | 3.30 | - | 1,333,564 |
| Apr 23, 2026 | 3.45 | 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 | 3.12 | 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 | 3.58 | 3.70 | 3.57 | 3.55 | 3.55 | -2.74% | 259,268 |
| 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 |
| Mar 11, 2026 | 3.60 | 4.00 | 3.50 | 3.75 | 3.75 | 4.17% | 1,703,154 |
| Mar 10, 2026 | 3.70 | 3.90 | 3.50 | 3.60 | 3.60 | -1.37% | 1,608,328 |
| Mar 9, 2026 | 3.20 | 3.80 | 3.00 | 3.65 | 3.65 | 17.74% | 5,656,417 |
| 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 | 3.00 | 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 | 3.10 | 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 | 2.95 | 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 | 2.90 | 3.20 | 2.70 | 2.95 | 2.95 | 1.72% | 295,360 |
| Jan 21, 2026 | 3.00 | 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 | 2.70 | 3.20 | 2.70 | 2.95 | 2.95 | 9.26% | 6,178,628 |
| 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 | 3.13 | 3.25 | 2.80 | 2.88 | 2.88 | -8.00% | 457,900 |
| Dec 10, 2025 | 3.13 | 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 |