Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 5.400 | 5.480 | 5.200 | 5.300 | 5.300 | 2,919,492 |
| 2025-05-19 | 5.400 | 5.490 | 5.350 | 5.400 | 5.400 | 25,000 |
| 2025-05-16 | 5.210 | 5.500 | 5.210 | 5.400 | 5.400 | 1,152,362 |
| 2025-05-15 | 5.200 | 5.300 | 5.188 | 5.200 | 5.200 | 245,266 |
| 2025-05-14 | 5.550 | 5.620 | 5.100 | 5.100 | 5.100 | 2,720,565 |
| 2025-05-13 | 5.550 | 5.620 | 5.400 | 5.550 | 5.550 | 9,804 |
| 2025-05-12 | 5.600 | 5.725 | 5.300 | 5.550 | 5.550 | 699,196 |
| 2025-05-09 | 5.698 | 5.698 | 5.480 | 5.600 | 5.600 | 213,044 |
| 2025-05-08 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 188,162 |
| 2025-05-07 | 5.750 | 5.847 | 5.500 | 5.750 | 5.750 | 213,230 |
| 2025-05-06 | 5.750 | 5.940 | 5.620 | 5.750 | 5.750 | 209,034 |
| 2025-05-02 | 5.700 | 5.900 | 5.700 | 5.750 | 5.750 | 619,164 |
| 2025-05-01 | 5.550 | 5.690 | 5.400 | 5.600 | 5.600 | 356,688 |
| 2025-04-30 | 5.450 | 5.600 | 5.378 | 5.550 | 5.550 | 530,692 |
| 2025-04-29 | 5.100 | 5.600 | 4.700 | 5.450 | 5.450 | 2,416,202 |
| 2025-04-28 | 6.100 | 6.100 | 5.913 | 6.050 | 6.050 | 499,144 |
| 2025-04-25 | 6.248 | 6.248 | 6.013 | 6.150 | 6.150 | 277,931 |
| 2025-04-24 | 6.250 | 6.500 | 6.000 | 6.300 | 6.300 | 259,920 |
| 2025-04-23 | 6.341 | 6.341 | 6.033 | 6.250 | 6.250 | 292,629 |
| 2025-04-22 | 6.400 | 6.500 | 6.128 | 6.350 | 6.350 | 809,383 |
| 2025-04-17 | 6.400 | 6.490 | 6.300 | 6.400 | 6.400 | 340,937 |
| 2025-04-16 | 6.250 | 6.500 | 6.148 | 6.400 | 6.400 | 1,027,060 |
| 2025-04-15 | 6.100 | 6.200 | 6.000 | 6.050 | 6.050 | 51,693 |
| 2025-04-14 | 6.050 | 6.200 | 5.900 | 6.100 | 6.100 | 547,718 |
| 2025-04-11 | 5.850 | 6.123 | 5.751 | 6.050 | 6.050 | 765,200 |
| 2025-04-10 | 5.700 | 6.000 | 5.700 | 5.850 | 5.850 | 942,061 |
| 2025-04-09 | 5.750 | 5.750 | 5.500 | 5.600 | 5.600 | 434,828 |
| 2025-04-08 | 5.900 | 6.100 | 5.720 | 5.850 | 5.850 | 630,310 |
| 2025-04-07 | 6.000 | 6.000 | 5.500 | 5.850 | 5.850 | 2,549,228 |
| 2025-04-04 | 6.100 | 6.170 | 5.900 | 6.000 | 6.000 | 728,179 |
| 2025-04-03 | 6.150 | 6.200 | 6.000 | 6.140 | 6.140 | 152,919 |
| 2025-04-02 | 6.100 | 6.200 | 6.015 | 6.150 | 6.150 | 1,525,508 |
| 2025-04-01 | 6.100 | 6.200 | 6.000 | 6.100 | 6.100 | 479,884 |
| 2025-03-31 | 6.100 | 6.170 | 6.000 | 6.100 | 6.100 | 257,771 |
| 2025-03-28 | 6.150 | 6.170 | 6.010 | 6.100 | 6.100 | 74,862 |
| 2025-03-27 | 6.150 | 6.172 | 6.000 | 6.150 | 6.150 | 1,188,792 |
| 2025-03-26 | 6.150 | 6.150 | 6.001 | 6.150 | 6.150 | 305,240 |
| 2025-03-25 | 6.050 | 6.173 | 6.000 | 6.150 | 6.150 | 403,777 |
| 2025-03-24 | 6.250 | 6.280 | 6.000 | 6.050 | 6.050 | 731,817 |
| 2025-03-21 | 6.450 | 6.600 | 6.200 | 6.250 | 6.250 | 2,811,852 |
| 2025-03-20 | 6.276 | 6.600 | 6.276 | 6.450 | 6.450 | 1,526,744 |
| 2025-03-19 | 6.100 | 6.290 | 5.926 | 6.150 | 6.150 | 2,082,499 |
| 2025-03-18 | 6.200 | 6.300 | 5.900 | 6.100 | 6.100 | 1,505,659 |
| 2025-03-17 | 6.200 | 6.219 | 6.128 | 6.200 | 6.200 | 231,745 |
| 2025-03-14 | 6.150 | 6.300 | 6.100 | 6.200 | 6.200 | 1,448,575 |
| 2025-03-13 | 5.950 | 6.200 | 5.942 | 6.100 | 6.100 | 1,323,692 |
| 2025-03-12 | 5.950 | 5.973 | 5.942 | 5.950 | 5.950 | 109,667 |
| 2025-03-11 | 5.950 | 6.120 | 5.900 | 5.950 | 5.950 | 182,717 |
| 2025-03-10 | 6.250 | 6.300 | 5.909 | 5.950 | 5.950 | 1,773,785 |
| 2025-03-07 | 6.400 | 6.500 | 6.200 | 6.250 | 6.250 | 391,628 |
| 2025-03-06 | 6.400 | 6.560 | 6.300 | 6.400 | 6.400 | 761,370 |
| 2025-03-05 | 6.550 | 6.550 | 6.328 | 6.400 | 6.400 | 604,913 |
| 2025-03-04 | 6.700 | 6.700 | 6.500 | 6.600 | 6.600 | 420,805 |
| 2025-03-03 | 6.750 | 7.000 | 6.510 | 6.750 | 6.750 | 150,220 |
| 2025-02-28 | 6.550 | 7.000 | 6.500 | 6.750 | 6.750 | 315,172 |
| 2025-02-27 | 6.690 | 6.690 | 6.502 | 6.550 | 6.550 | 223,853 |
| 2025-02-26 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 716,315 |
| 2025-02-25 | 6.872 | 6.872 | 6.700 | 6.800 | 6.800 | 559,960 |
| 2025-02-24 | 7.200 | 7.247 | 6.557 | 6.900 | 6.900 | 2,300,749 |
| 2025-02-21 | 7.200 | 7.400 | 7.100 | 7.200 | 7.200 | 465,500 |
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.