Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 4.400 | 4.670 | 4.363 | 4.550 | 4.550 | 1,396,540 |
| 2025-08-11 | 4.300 | 4.470 | 4.198 | 4.400 | 4.400 | 3,023,519 |
| 2025-08-08 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 25,369 |
| 2025-08-07 | 4.300 | 4.300 | 4.100 | 4.300 | 4.300 | 293,032 |
| 2025-08-06 | 4.350 | 4.350 | 4.126 | 4.300 | 4.300 | 187,540 |
| 2025-08-05 | 4.350 | 4.363 | 4.225 | 4.350 | 4.350 | 319,550 |
| 2025-08-04 | 4.350 | 4.500 | 4.244 | 4.300 | 4.300 | 84,312 |
| 2025-08-01 | 4.200 | 4.450 | 4.130 | 4.350 | 4.350 | 983,453 |
| 2025-07-31 | 4.000 | 4.260 | 4.000 | 4.200 | 4.200 | 1,071,508 |
| 2025-07-30 | 4.200 | 4.240 | 4.123 | 4.200 | 4.200 | 97,989 |
| 2025-07-29 | 4.150 | 4.270 | 4.100 | 4.200 | 4.200 | 555,309 |
| 2025-07-28 | 4.300 | 4.300 | 4.100 | 4.150 | 4.150 | 532,122 |
| 2025-07-25 | 4.400 | 4.400 | 4.210 | 4.350 | 4.350 | 1,225,346 |
| 2025-07-24 | 4.300 | 4.500 | 4.215 | 4.500 | 4.500 | 915,554 |
| 2025-07-23 | 4.250 | 4.360 | 4.100 | 4.300 | 4.300 | 549,463 |
| 2025-07-22 | 4.250 | 4.250 | 4.120 | 4.250 | 4.250 | 56,455 |
| 2025-07-21 | 4.230 | 4.320 | 4.115 | 4.250 | 4.250 | 361,526 |
| 2025-07-18 | 4.300 | 4.400 | 4.115 | 4.250 | 4.250 | 183,857 |
| 2025-07-17 | 4.300 | 4.320 | 4.200 | 4.300 | 4.300 | 68,921 |
| 2025-07-16 | 4.400 | 4.500 | 4.110 | 4.300 | 4.300 | 1,170,158 |
| 2025-07-15 | 4.400 | 4.478 | 4.255 | 4.400 | 4.400 | 266,290 |
| 2025-07-14 | 4.400 | 4.470 | 4.300 | 4.400 | 4.400 | 322,348 |
| 2025-07-11 | 4.400 | 4.500 | 4.300 | 4.400 | 4.400 | 657,822 |
| 2025-07-10 | 4.400 | 4.500 | 4.370 | 4.400 | 4.400 | 120,000 |
| 2025-07-09 | 4.400 | 4.500 | 4.340 | 4.400 | 4.400 | 291,307 |
| 2025-07-08 | 4.750 | 4.800 | 4.350 | 4.400 | 4.400 | 1,493,761 |
| 2025-07-07 | 4.750 | 4.810 | 4.600 | 4.750 | 4.750 | 133,939 |
| 2025-07-04 | 4.750 | 4.900 | 4.614 | 4.750 | 4.750 | 378,041 |
| 2025-07-03 | 4.700 | 4.900 | 4.540 | 4.750 | 4.750 | 1,004,270 |
| 2025-07-02 | 4.650 | 4.700 | 4.408 | 4.700 | 4.700 | 1,138,531 |
| 2025-07-01 | 4.650 | 4.650 | 4.408 | 4.650 | 4.650 | 146,939 |
| 2025-06-30 | 4.650 | 4.650 | 4.400 | 4.650 | 4.650 | 908,180 |
| 2025-06-27 | 4.600 | 4.900 | 4.420 | 4.700 | 4.700 | 2,860,266 |
| 2025-06-26 | 4.600 | 4.600 | 4.425 | 4.600 | 4.600 | 1,467,988 |
| 2025-06-25 | 4.700 | 4.700 | 4.376 | 4.600 | 4.600 | 3,197,793 |
| 2025-06-24 | 4.750 | 4.800 | 4.300 | 4.700 | 4.700 | 2,694,365 |
| 2025-06-23 | 5.234 | 5.234 | 4.500 | 4.750 | 4.750 | 4,779,334 |
| 2025-06-20 | 5.300 | 5.356 | 5.220 | 5.300 | 5.300 | 527,565 |
| 2025-06-19 | 5.300 | 5.420 | 5.110 | 5.420 | 5.420 | 1,403,612 |
| 2025-06-18 | 5.550 | 5.572 | 5.200 | 5.300 | 5.300 | 2,326,014 |
| 2025-06-17 | 5.500 | 5.650 | 5.410 | 5.550 | 5.550 | 592,769 |
| 2025-06-16 | 5.550 | 5.655 | 5.400 | 5.500 | 5.500 | 600,462 |
| 2025-06-13 | 5.360 | 5.600 | 5.360 | 5.500 | 5.500 | 1,114,067 |
| 2025-06-12 | 5.500 | 5.500 | 5.130 | 5.350 | 5.350 | 2,132,017 |
| 2025-06-11 | 5.500 | 5.575 | 5.500 | 5.550 | 5.550 | 810,401 |
| 2025-06-10 | 5.650 | 5.700 | 5.455 | 5.500 | 5.500 | 1,714,491 |
| 2025-06-09 | 5.500 | 5.700 | 5.340 | 5.650 | 5.650 | 1,764,402 |
| 2025-06-06 | 5.200 | 5.500 | 5.000 | 5.400 | 5.400 | 847,208 |
| 2025-06-05 | 5.200 | 5.360 | 5.061 | 5.200 | 5.200 | 421,962 |
| 2025-06-04 | 5.150 | 5.360 | 5.000 | 5.200 | 5.200 | 647,046 |
| 2025-06-03 | 5.150 | 5.180 | 5.010 | 5.150 | 5.150 | 535,705 |
| 2025-06-02 | 5.150 | 5.150 | 5.005 | 5.150 | 5.150 | 285,069 |
| 2025-05-30 | 5.250 | 5.300 | 4.999 | 5.150 | 5.150 | 2,848,401 |
| 2025-05-29 | 5.200 | 5.400 | 5.000 | 5.250 | 5.250 | 556,284 |
| 2025-05-28 | 5.150 | 5.400 | 5.000 | 5.200 | 5.200 | 810,024 |
| 2025-05-27 | 5.150 | 5.400 | 4.900 | 5.000 | 5.000 | 1,106,969 |
| 2025-05-23 | 5.100 | 5.100 | 5.000 | 5.060 | 5.060 | 289,266 |
| 2025-05-22 | 5.150 | 5.150 | 5.008 | 5.100 | 5.100 | 1,206,643 |
| 2025-05-21 | 5.300 | 5.310 | 5.100 | 5.150 | 5.150 | 2,622,799 |
| 2025-05-20 | 5.400 | 5.480 | 5.200 | 5.300 | 5.300 | 2,919,492 |
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.