Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.000 | 3.000 | 2.803 | 3.000 | 3.000 | 320,483 |
| 2026-01-30 | 3.000 | 3.200 | 2.848 | 3.000 | 3.000 | 74,439 |
| 2026-01-29 | 2.950 | 3.200 | 2.800 | 3.000 | 3.000 | 521,586 |
| 2026-01-28 | 2.950 | 3.200 | 2.700 | 2.950 | 2.950 | 611,650 |
| 2026-01-27 | 2.950 | 3.045 | 2.850 | 2.950 | 2.950 | 412,654 |
| 2026-01-26 | 2.950 | 3.200 | 2.700 | 2.950 | 2.950 | 1,683,727 |
| 2026-01-23 | 2.950 | 3.200 | 2.700 | 2.950 | 2.950 | 486,710 |
| 2026-01-22 | 2.900 | 3.200 | 2.700 | 2.950 | 2.950 | 295,360 |
| 2026-01-21 | 3.000 | 3.200 | 2.600 | 2.900 | 2.900 | 859,288 |
| 2026-01-20 | 3.000 | 3.050 | 2.800 | 3.000 | 3.000 | 357,393 |
| 2026-01-19 | 2.850 | 3.200 | 2.500 | 2.900 | 2.900 | 1,745,743 |
| 2026-01-16 | 2.700 | 3.200 | 2.700 | 2.950 | 2.950 | 6,178,627 |
| 2026-01-15 | 2.850 | 3.200 | 2.500 | 2.700 | 2.700 | 2,119,983 |
| 2026-01-14 | 2.750 | 3.200 | 2.500 | 2.850 | 2.850 | 687,328 |
| 2026-01-13 | 2.750 | 2.945 | 2.750 | 2.750 | 2.750 | 321,115 |
| 2026-01-12 | 2.750 | 2.995 | 2.690 | 2.750 | 2.750 | 626,581 |
| 2026-01-09 | 2.850 | 2.925 | 2.500 | 2.750 | 2.750 | 2,461,873 |
| 2026-01-08 | 2.750 | 3.099 | 2.500 | 2.850 | 2.850 | 1,074,093 |
| 2026-01-07 | 2.700 | 3.000 | 2.500 | 2.750 | 2.750 | 2,128,481 |
| 2026-01-06 | 2.700 | 2.700 | 2.445 | 2.700 | 2.700 | 440,614 |
| 2026-01-05 | 2.700 | 2.870 | 2.520 | 2.700 | 2.700 | 434,812 |
| 2026-01-02 | 2.500 | 3.000 | 2.400 | 3.000 | 3.000 | 170,459 |
| 2025-12-31 | 2.500 | 2.660 | 2.400 | 2.660 | 2.660 | 155,238 |
| 2025-12-30 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 1,061,929 |
| 2025-12-29 | 2.500 | 2.600 | 2.400 | 2.500 | 2.500 | 173,012 |
| 2025-12-24 | 2.550 | 2.600 | 2.325 | 2.500 | 2.500 | 1,238,237 |
| 2025-12-23 | 2.450 | 2.800 | 2.200 | 2.550 | 2.550 | 1,399,741 |
| 2025-12-22 | 2.350 | 2.700 | 2.200 | 2.450 | 2.450 | 643,602 |
| 2025-12-19 | 2.650 | 2.700 | 2.100 | 2.350 | 2.350 | 7,805,350 |
| 2025-12-18 | 2.900 | 3.100 | 2.320 | 2.400 | 2.400 | 5,382,160 |
| 2025-12-17 | 2.900 | 3.072 | 2.775 | 2.900 | 2.900 | 473,982 |
| 2025-12-16 | 2.900 | 3.097 | 2.703 | 2.900 | 2.900 | 152,313 |
| 2025-12-15 | 2.750 | 3.200 | 2.628 | 2.900 | 2.900 | 1,307,902 |
| 2025-12-12 | 2.875 | 3.250 | 2.503 | 2.750 | 2.750 | 3,449,436 |
| 2025-12-11 | 3.125 | 3.250 | 2.800 | 2.875 | 2.875 | 457,899 |
| 2025-12-10 | 3.125 | 3.248 | 3.026 | 3.125 | 3.125 | 429,738 |
| 2025-12-09 | 3.125 | 3.250 | 3.003 | 3.125 | 3.125 | 2,198,899 |
| 2025-12-08 | 3.250 | 3.500 | 3.000 | 3.125 | 3.125 | 1,141,283 |
| 2025-12-05 | 3.600 | 3.700 | 3.095 | 3.300 | 3.300 | 417,500 |
| 2025-12-04 | 3.500 | 3.550 | 3.320 | 3.550 | 3.550 | 108,146 |
| 2025-12-03 | 3.450 | 3.450 | 3.300 | 3.450 | 3.450 | 605,014 |
| 2025-12-02 | 3.500 | 3.600 | 3.300 | 3.450 | 3.450 | 187,918 |
| 2025-12-01 | 3.550 | 3.650 | 3.400 | 3.550 | 3.550 | 158,962 |
| 2025-11-28 | 3.550 | 3.700 | 3.400 | 3.550 | 3.550 | 163,012 |
| 2025-11-27 | 3.700 | 3.700 | 3.430 | 3.550 | 3.550 | 229,146 |
| 2025-11-26 | 3.400 | 4.000 | 3.333 | 3.700 | 3.700 | 1,140,994 |
| 2025-11-25 | 3.400 | 3.500 | 3.330 | 3.400 | 3.400 | 53,684 |
| 2025-11-24 | 3.500 | 3.500 | 3.320 | 3.400 | 3.400 | 2,113,743 |
| 2025-11-21 | 3.750 | 4.000 | 3.300 | 3.900 | 3.900 | 2,645,034 |
| 2025-11-20 | 3.600 | 4.000 | 3.533 | 3.750 | 3.750 | 2,685,240 |
| 2025-11-19 | 3.300 | 3.640 | 3.220 | 3.600 | 3.600 | 551,062 |
| 2025-11-18 | 3.400 | 3.800 | 3.060 | 3.300 | 3.300 | 1,492,502 |
| 2025-11-17 | 3.750 | 4.000 | 3.150 | 3.200 | 3.200 | 2,443,418 |
| 2025-11-14 | 3.750 | 4.000 | 3.430 | 3.700 | 3.700 | 242,973 |
| 2025-11-13 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 247,401 |
| 2025-11-12 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 387,073 |
| 2025-11-11 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 686,327 |
| 2025-11-10 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 623,990 |
| 2025-11-07 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 442,707 |
| 2025-11-06 | 3.800 | 3.859 | 3.600 | 3.800 | 3.800 | 306,683 |
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.