Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.100 | 3.200 | 2.866 | 2.950 | 2.950 | 337,558 |
| 2026-07-23 | 3.100 | 3.100 | 3.004 | 3.100 | 3.100 | 998,094 |
| 2026-07-22 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 90,093 |
| 2026-07-21 | 2.900 | 3.200 | 2.852 | 3.100 | 3.100 | 456,150 |
| 2026-07-20 | 2.900 | 2.975 | 2.834 | 2.900 | 2.900 | 1,277,787 |
| 2026-07-17 | 2.900 | 3.000 | 2.834 | 2.900 | 2.900 | 58,688 |
| 2026-07-16 | 3.000 | 3.000 | 2.800 | 2.900 | 2.900 | 308,846 |
| 2026-07-15 | 3.000 | 3.196 | 2.840 | 3.000 | 3.000 | 149,717 |
| 2026-07-14 | 3.000 | 3.200 | 2.800 | 3.000 | 3.000 | 657,978 |
| 2026-07-13 | 3.000 | 3.000 | 2.889 | 3.000 | 3.000 | 1,393 |
| 2026-07-10 | 3.000 | 3.240 | 2.800 | 3.000 | 3.000 | 418,784 |
| 2026-07-09 | 3.000 | 3.200 | 2.876 | 3.000 | 3.000 | 21,870 |
| 2026-07-08 | 3.100 | 3.240 | 2.926 | 3.000 | 3.000 | 398,005 |
| 2026-07-07 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 167,520 |
| 2026-07-06 | 3.100 | 3.174 | 3.000 | 3.100 | 3.100 | 362,416 |
| 2026-07-03 | 3.100 | 3.180 | 3.000 | 3.100 | 3.100 | 1,614,615 |
| 2026-07-02 | 3.100 | 3.200 | 3.000 | 3.100 | 3.100 | 429,791 |
| 2026-07-01 | 3.100 | 3.188 | 3.000 | 3.100 | 3.100 | 1,826,500 |
| 2026-06-30 | 3.100 | 3.200 | 3.000 | 3.140 | 3.140 | 1,952,516 |
| 2026-06-29 | 3.150 | 3.200 | 3.000 | 3.100 | 3.100 | 600,368 |
| 2026-06-26 | 3.150 | 3.200 | 3.130 | 3.150 | 3.150 | 90,563 |
| 2026-06-25 | 3.100 | 3.200 | 3.020 | 3.150 | 3.150 | 960,932 |
| 2026-06-24 | 3.250 | 3.300 | 3.000 | 3.100 | 3.100 | 868,899 |
| 2026-06-23 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 503,386 |
| 2026-06-22 | 3.250 | 3.340 | 3.100 | 3.250 | 3.250 | 168,703 |
| 2026-06-19 | 3.250 | 3.400 | 3.148 | 3.250 | 3.250 | 221,747 |
| 2026-06-18 | 3.250 | 3.400 | 3.148 | 3.250 | 3.250 | 66,640 |
| 2026-06-17 | 3.250 | 3.250 | 3.100 | 3.250 | 3.250 | 1,586,944 |
| 2026-06-16 | 3.300 | 3.400 | 3.100 | 3.250 | 3.250 | 378,218 |
| 2026-06-15 | 3.350 | 3.500 | 3.200 | 3.300 | 3.300 | 1,445,420 |
| 2026-06-12 | 3.450 | 3.500 | 3.210 | 3.300 | 3.300 | 1,237,927 |
| 2026-06-11 | 3.450 | 3.450 | 3.300 | 3.450 | 3.450 | 316,470 |
| 2026-06-10 | 3.600 | 3.800 | 3.300 | 3.450 | 3.450 | 1,375,850 |
| 2026-06-09 | 3.600 | 3.800 | 3.400 | 3.600 | 3.600 | 1,218,303 |
| 2026-06-08 | 3.600 | 3.660 | 3.410 | 3.600 | 3.600 | 730,356 |
| 2026-06-05 | 3.500 | 3.800 | 3.400 | 3.600 | 3.600 | 3,165,282 |
| 2026-06-04 | 3.100 | 3.600 | 2.900 | 3.200 | 3.200 | 2,791,253 |
| 2026-06-03 | 3.100 | 3.189 | 2.900 | 3.100 | 3.100 | 1,586,344 |
| 2026-06-02 | 3.150 | 3.300 | 2.900 | 3.000 | 3.000 | 160,005 |
| 2026-06-01 | 3.000 | 3.300 | 2.931 | 3.150 | 3.150 | 553,900 |
| 2026-05-29 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 26,272 |
| 2026-05-28 | 3.100 | 3.300 | 2.800 | 3.000 | 3.000 | 2,090,056 |
| 2026-05-27 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 936,290 |
| 2026-05-26 | 3.150 | 3.300 | 3.020 | 3.150 | 3.150 | 674,541 |
| 2026-05-22 | 3.150 | 3.300 | 3.013 | 3.150 | 3.150 | 882,980 |
| 2026-05-21 | 3.150 | 3.300 | 2.890 | 3.150 | 3.150 | 251,614 |
| 2026-05-20 | 3.150 | 3.300 | 3.000 | 3.150 | 3.150 | 716,823 |
| 2026-05-19 | 3.150 | 3.180 | 3.000 | 3.150 | 3.150 | 1,932,834 |
| 2026-05-18 | 3.250 | 3.500 | 3.000 | 3.150 | 3.150 | 1,942,457 |
| 2026-05-15 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 298,560 |
| 2026-05-14 | 3.200 | 3.340 | 3.000 | 3.200 | 3.200 | 100,931 |
| 2026-05-13 | 3.200 | 3.300 | 3.000 | 3.200 | 3.200 | 191,017 |
| 2026-05-12 | 3.200 | 3.400 | 3.000 | 3.200 | 3.200 | 788,240 |
| 2026-05-11 | 3.200 | 3.298 | 3.000 | 3.200 | 3.200 | 46,238 |
| 2026-05-08 | 3.300 | 3.400 | 3.000 | 3.200 | 3.200 | 260,600 |
| 2026-05-07 | 3.200 | 3.500 | 3.100 | 3.300 | 3.300 | 680,137 |
| 2026-05-06 | 3.200 | 3.340 | 3.000 | 3.200 | 3.200 | 148,317 |
| 2026-05-05 | 3.200 | 3.350 | 3.064 | 3.200 | 3.200 | 677,573 |
| 2026-05-01 | 3.200 | 3.400 | 3.000 | 3.250 | 3.250 | 987,867 |
| 2026-04-30 | 3.300 | 3.500 | 3.075 | 3.200 | 3.200 | 665,221 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.