Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.900 | 4.100 | 3.608 | 3.800 | 3.800 | 407,032 |
| 2025-11-04 | 3.850 | 4.100 | 3.760 | 3.900 | 3.900 | 316,017 |
| 2025-11-03 | 4.100 | 4.100 | 3.755 | 3.850 | 3.850 | 2,284,578 |
| 2025-10-31 | 4.450 | 4.600 | 4.075 | 4.200 | 4.200 | 457,639 |
| 2025-10-30 | 4.300 | 4.400 | 4.280 | 4.300 | 4.300 | 342,179 |
| 2025-10-29 | 4.350 | 4.490 | 4.215 | 4.490 | 4.490 | 144,282 |
| 2025-10-28 | 4.400 | 4.500 | 4.200 | 4.350 | 4.350 | 335,033 |
| 2025-10-27 | 4.500 | 4.600 | 4.200 | 4.400 | 4.400 | 549,217 |
| 2025-10-24 | 4.600 | 5.000 | 4.200 | 4.500 | 4.500 | 493,712 |
| 2025-10-23 | 4.450 | 4.600 | 4.200 | 4.400 | 4.400 | 256,175 |
| 2025-10-22 | 4.700 | 5.000 | 4.275 | 4.450 | 4.450 | 1,273,815 |
| 2025-10-21 | 4.450 | 4.600 | 4.300 | 4.450 | 4.450 | 655,299 |
| 2025-10-20 | 4.330 | 4.700 | 4.330 | 4.450 | 4.450 | 2,836,568 |
| 2025-10-17 | 4.100 | 4.140 | 4.000 | 4.100 | 4.100 | 589,510 |
| 2025-10-16 | 4.100 | 4.160 | 3.920 | 4.100 | 4.100 | 399,219 |
| 2025-10-15 | 4.150 | 4.240 | 4.000 | 4.100 | 4.100 | 761,084 |
| 2025-10-14 | 4.250 | 4.255 | 4.000 | 4.150 | 4.150 | 207,757 |
| 2025-10-13 | 4.300 | 4.400 | 4.000 | 4.250 | 4.250 | 443,206 |
| 2025-10-10 | 4.400 | 4.700 | 4.100 | 4.300 | 4.300 | 392,858 |
| 2025-10-09 | 4.450 | 4.700 | 4.200 | 4.400 | 4.400 | 564,882 |
| 2025-10-08 | 4.450 | 4.635 | 4.355 | 4.450 | 4.450 | 392,584 |
| 2025-10-07 | 4.250 | 4.635 | 4.200 | 4.450 | 4.450 | 949,512 |
| 2025-10-06 | 4.250 | 4.475 | 4.225 | 4.250 | 4.250 | 304,776 |
| 2025-10-03 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 757,447 |
| 2025-10-02 | 4.250 | 4.370 | 4.250 | 4.250 | 4.250 | 39,947 |
| 2025-10-01 | 4.150 | 4.500 | 4.115 | 4.250 | 4.250 | 755,923 |
| 2025-09-30 | 3.850 | 4.360 | 3.800 | 4.150 | 4.150 | 962,547 |
| 2025-09-29 | 3.850 | 3.970 | 3.760 | 3.850 | 3.850 | 117,887 |
| 2025-09-26 | 3.788 | 4.000 | 3.788 | 3.850 | 3.850 | 238,348 |
| 2025-09-25 | 3.800 | 3.900 | 3.660 | 3.750 | 3.750 | 519,997 |
| 2025-09-24 | 3.900 | 4.000 | 3.700 | 3.800 | 3.800 | 449,944 |
| 2025-09-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-09-22 | 3.900 | 3.996 | 3.831 | 3.900 | 3.900 | 71,693 |
| 2025-09-19 | 3.800 | 4.000 | 3.728 | 3.900 | 3.900 | 660,924 |
| 2025-09-18 | 3.850 | 4.000 | 3.600 | 3.900 | 3.900 | 546,793 |
| 2025-09-17 | 3.400 | 3.944 | 3.400 | 3.430 | 3.430 | 3,752,971 |
| 2025-09-16 | 4.150 | 4.205 | 3.937 | 3.980 | 3.980 | 3,728,581 |
| 2025-09-15 | 4.150 | 4.225 | 4.150 | 4.150 | 4.150 | 333,586 |
| 2025-09-12 | 4.150 | 4.390 | 4.150 | 4.150 | 4.150 | 111,994 |
| 2025-09-11 | 4.150 | 4.300 | 4.150 | 4.150 | 4.150 | 570,910 |
| 2025-09-10 | 4.700 | 4.800 | 3.750 | 4.150 | 4.150 | 10,865,362 |
| 2025-09-09 | 4.850 | 5.100 | 4.430 | 4.700 | 4.700 | 609,968 |
| 2025-09-08 | 4.850 | 4.850 | 4.610 | 4.850 | 4.850 | 345,291 |
| 2025-09-05 | 4.850 | 4.850 | 4.660 | 4.850 | 4.850 | 172,557 |
| 2025-09-04 | 4.850 | 5.100 | 4.600 | 4.850 | 4.850 | 389,218 |
| 2025-09-03 | 4.850 | 4.850 | 4.655 | 4.850 | 4.850 | 109,066 |
| 2025-09-02 | 4.900 | 4.930 | 4.700 | 4.850 | 4.850 | 257,070 |
| 2025-09-01 | 5.050 | 5.100 | 4.888 | 4.900 | 4.900 | 1,572,485 |
| 2025-08-29 | 4.800 | 5.075 | 4.700 | 5.000 | 5.000 | 1,436,435 |
| 2025-08-28 | 4.750 | 5.000 | 4.600 | 4.800 | 4.800 | 1,000,806 |
| 2025-08-27 | 4.700 | 4.850 | 4.600 | 4.750 | 4.750 | 524,089 |
| 2025-08-26 | 4.550 | 4.770 | 4.420 | 4.700 | 4.700 | 1,414,293 |
| 2025-08-22 | 4.650 | 4.695 | 4.600 | 4.600 | 4.600 | 48,823 |
| 2025-08-21 | 4.600 | 4.700 | 4.533 | 4.650 | 4.650 | 1,392,144 |
| 2025-08-20 | 4.600 | 4.612 | 4.503 | 4.600 | 4.600 | 170,851 |
| 2025-08-19 | 4.600 | 4.610 | 4.500 | 4.600 | 4.600 | 261,008 |
| 2025-08-18 | 4.600 | 4.600 | 4.510 | 4.600 | 4.600 | 6,072 |
| 2025-08-15 | 4.550 | 4.610 | 4.505 | 4.600 | 4.600 | 301,926 |
| 2025-08-14 | 4.550 | 4.558 | 4.418 | 4.550 | 4.550 | 132,006 |
| 2025-08-13 | 4.550 | 4.592 | 4.418 | 4.550 | 4.550 | 216,533 |
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.