Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.260 | 3.260 | 3.116 | 3.250 | 3.250 | 333,714 |
| 2026-04-28 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 2,698,852 |
| 2026-04-27 | 3.300 | 3.500 | 3.100 | 3.300 | 3.300 | 279,403 |
| 2026-04-24 | 3.300 | 3.500 | 3.110 | 3.300 | 3.300 | 1,333,564 |
| 2026-04-23 | 3.300 | 3.448 | 3.125 | 3.300 | 3.300 | 995,687 |
| 2026-04-22 | 3.200 | 3.475 | 3.100 | 3.300 | 3.300 | 436,580 |
| 2026-04-21 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 1,419,175 |
| 2026-04-20 | 3.250 | 3.400 | 3.000 | 3.200 | 3.200 | 3,319,637 |
| 2026-04-17 | 3.250 | 3.400 | 3.100 | 3.250 | 3.250 | 1,276,197 |
| 2026-04-16 | 3.200 | 3.400 | 3.100 | 3.250 | 3.250 | 880,131 |
| 2026-04-15 | 3.300 | 3.300 | 3.120 | 3.200 | 3.200 | 398,278 |
| 2026-04-14 | 3.300 | 3.500 | 3.137 | 3.300 | 3.300 | 969,348 |
| 2026-04-13 | 3.300 | 3.400 | 3.100 | 3.400 | 3.400 | 572,634 |
| 2026-04-10 | 3.350 | 3.500 | 3.100 | 3.300 | 3.300 | 762,722 |
| 2026-04-09 | 3.350 | 3.500 | 3.200 | 3.350 | 3.350 | 2,698,471 |
| 2026-04-08 | 3.400 | 3.500 | 3.200 | 3.350 | 3.350 | 908,579 |
| 2026-04-07 | 3.450 | 3.600 | 3.200 | 3.400 | 3.400 | 778,746 |
| 2026-04-02 | 3.600 | 3.700 | 3.400 | 3.450 | 3.450 | 554,012 |
| 2026-04-01 | 3.650 | 3.785 | 3.500 | 3.600 | 3.600 | 578,345 |
| 2026-03-31 | 3.650 | 3.700 | 3.520 | 3.550 | 3.550 | 685,446 |
| 2026-03-30 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 1,218,097 |
| 2026-03-27 | 3.900 | 4.100 | 3.500 | 3.600 | 3.600 | 5,932,788 |
| 2026-03-26 | 3.850 | 4.100 | 3.700 | 3.900 | 3.900 | 1,558,571 |
| 2026-03-25 | 3.900 | 4.100 | 3.700 | 3.990 | 3.990 | 791,648 |
| 2026-03-24 | 4.050 | 4.200 | 3.700 | 4.100 | 4.100 | 1,161,038 |
| 2026-03-23 | 3.950 | 4.200 | 3.700 | 3.990 | 3.990 | 1,210,854 |
| 2026-03-20 | 3.950 | 4.200 | 3.700 | 3.950 | 3.950 | 539,010 |
| 2026-03-19 | 3.800 | 4.200 | 3.600 | 4.100 | 4.100 | 3,857,392 |
| 2026-03-18 | 3.950 | 4.200 | 3.600 | 3.800 | 3.800 | 2,712,994 |
| 2026-03-17 | 4.100 | 4.160 | 3.725 | 3.900 | 3.900 | 5,705,278 |
| 2026-03-16 | 3.900 | 4.200 | 3.900 | 4.100 | 4.100 | 6,478,861 |
| 2026-03-13 | 3.900 | 4.200 | 3.700 | 3.900 | 3.900 | 3,117,089 |
| 2026-03-12 | 3.750 | 4.097 | 3.671 | 3.800 | 3.800 | 5,467,791 |
| 2026-03-11 | 3.600 | 4.000 | 3.500 | 3.750 | 3.750 | 1,703,154 |
| 2026-03-10 | 3.700 | 3.900 | 3.500 | 3.600 | 3.600 | 1,608,328 |
| 2026-03-09 | 3.200 | 3.800 | 3.000 | 3.650 | 3.650 | 5,656,416 |
| 2026-03-06 | 3.100 | 3.190 | 3.000 | 3.100 | 3.100 | 546,223 |
| 2026-03-05 | 3.100 | 3.185 | 3.026 | 3.100 | 3.100 | 92,637 |
| 2026-03-04 | 3.200 | 3.435 | 3.000 | 3.100 | 3.100 | 1,153,889 |
| 2026-03-03 | 3.350 | 3.467 | 3.200 | 3.200 | 3.200 | 1,090,810 |
| 2026-03-02 | 3.015 | 3.500 | 3.015 | 3.350 | 3.350 | 2,639,602 |
| 2026-02-27 | 3.000 | 3.000 | 2.800 | 2.900 | 2.900 | 180,616 |
| 2026-02-26 | 3.000 | 3.035 | 2.833 | 3.000 | 3.000 | 222,099 |
| 2026-02-25 | 3.100 | 3.200 | 2.800 | 3.000 | 3.000 | 743,765 |
| 2026-02-24 | 3.100 | 3.100 | 2.872 | 3.100 | 3.100 | 103,168 |
| 2026-02-23 | 3.100 | 3.160 | 2.872 | 3.100 | 3.100 | 260,650 |
| 2026-02-20 | 3.100 | 3.400 | 2.800 | 3.100 | 3.100 | 444,431 |
| 2026-02-19 | 3.100 | 3.400 | 2.800 | 3.100 | 3.100 | 483 |
| 2026-02-18 | 3.100 | 3.400 | 2.800 | 3.100 | 3.100 | 133,321 |
| 2026-02-17 | 3.200 | 3.400 | 2.800 | 3.300 | 3.300 | 413,410 |
| 2026-02-16 | 3.100 | 3.400 | 2.980 | 3.200 | 3.200 | 390,156 |
| 2026-02-13 | 2.950 | 3.200 | 2.700 | 2.950 | 2.950 | 587,084 |
| 2026-02-12 | 2.950 | 3.200 | 2.705 | 2.950 | 2.950 | 85,408 |
| 2026-02-11 | 2.950 | 2.950 | 2.715 | 2.950 | 2.950 | 24,111 |
| 2026-02-10 | 2.950 | 3.200 | 2.700 | 2.950 | 2.950 | 607,803 |
| 2026-02-09 | 2.950 | 2.950 | 2.710 | 2.950 | 2.950 | 542,250 |
| 2026-02-06 | 2.950 | 3.200 | 2.700 | 2.850 | 2.850 | 296,172 |
| 2026-02-05 | 2.950 | 2.950 | 2.700 | 2.950 | 2.950 | 310,808 |
| 2026-02-04 | 3.000 | 3.200 | 2.700 | 2.950 | 2.950 | 216,043 |
| 2026-02-03 | 3.000 | 3.000 | 2.820 | 3.000 | 3.000 | 615,133 |
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.