Prospex Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.196 | 6.200 | 5.800 | 6.000 | 6.000 | 863,858 |
| 2026-10-16 | 6.000 | 6.200 | 5.800 | 6.000 | 6.000 | 187,234 |
| 2026-10-15 | 6.050 | 6.200 | 5.800 | 6.000 | 6.000 | 354,647 |
| 2026-10-14 | 5.650 | 6.300 | 5.500 | 6.050 | 6.050 | 2,001,397 |
| 2026-10-13 | 5.550 | 5.800 | 5.400 | 5.650 | 5.650 | 650,953 |
| 2026-10-12 | 5.550 | 5.700 | 5.400 | 5.550 | 5.550 | 694,852 |
| 2026-10-09 | 5.750 | 5.800 | 5.400 | 5.550 | 5.550 | 2,723,376 |
| 2026-10-08 | 5.750 | 5.833 | 5.500 | 5.750 | 5.750 | 193,491 |
| 2026-10-07 | 5.750 | 5.850 | 5.660 | 5.800 | 5.800 | 669,483 |
| 2026-10-06 | 5.832 | 5.832 | 5.500 | 5.750 | 5.750 | 473,746 |
| 2026-10-05 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 428,492 |
| 2026-10-02 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 129,351 |
| 2026-10-01 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 276,877 |
| 2026-09-30 | 5.850 | 6.000 | 5.700 | 5.850 | 5.850 | 236,724 |
| 2026-09-29 | 5.650 | 6.000 | 5.500 | 5.850 | 5.850 | 2,027,774 |
| 2026-09-28 | 5.650 | 5.800 | 5.500 | 5.650 | 5.650 | 1,618,454 |
| 2026-09-25 | 5.850 | 6.000 | 5.500 | 5.600 | 5.600 | 6,220,644 |
| 2026-09-24 | 6.050 | 6.070 | 5.800 | 5.850 | 5.850 | 1,559,111 |
| 2026-09-23 | 6.250 | 6.300 | 6.000 | 6.050 | 6.050 | 1,223,111 |
| 2026-09-22 | 6.350 | 6.400 | 6.200 | 6.250 | 6.250 | 1,080,814 |
| 2026-09-21 | 6.650 | 6.800 | 6.000 | 6.300 | 6.300 | 6,376,717 |
| 2026-09-18 | 6.650 | 6.800 | 6.500 | 6.650 | 6.650 | 443,410 |
| 2026-09-17 | 6.550 | 6.800 | 6.537 | 6.650 | 6.650 | 1,434,084 |
| 2026-09-16 | 6.350 | 6.580 | 6.300 | 6.550 | 6.550 | 697,389 |
| 2026-09-15 | 6.500 | 6.504 | 6.306 | 6.350 | 6.350 | 1,270,282 |
| 2026-09-14 | 6.850 | 6.900 | 6.400 | 6.500 | 6.500 | 5,167,001 |
| 2026-09-11 | 6.800 | 7.300 | 6.600 | 6.850 | 6.850 | 10,239,389 |
| 2026-09-10 | 6.500 | 6.980 | 6.433 | 6.800 | 6.800 | 5,769,862 |
| 2026-09-09 | 5.750 | 7.000 | 5.598 | 6.500 | 6.500 | 19,300,334 |
| 2026-09-08 | 5.400 | 5.900 | 5.300 | 5.750 | 5.750 | 4,418,087 |
| 2026-09-07 | 5.000 | 5.600 | 5.000 | 5.220 | 5.220 | 6,323,386 |
| 2026-09-04 | 4.750 | 5.100 | 4.700 | 4.850 | 4.850 | 8,052,657 |
| 2026-09-03 | 4.850 | 5.200 | 4.600 | 4.750 | 4.750 | 10,668,396 |
| 2026-09-02 | 4.300 | 5.000 | 4.300 | 4.850 | 4.850 | 5,763,536 |
| 2026-09-01 | 3.800 | 4.500 | 3.600 | 4.250 | 4.250 | 9,608,764 |
| 2026-08-28 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 198,090 |
| 2026-08-27 | 3.800 | 4.000 | 3.600 | 3.800 | 3.800 | 73,294 |
| 2026-08-26 | 3.600 | 4.000 | 3.500 | 3.800 | 3.800 | 1,512,685 |
| 2026-08-25 | 3.550 | 3.800 | 3.400 | 3.700 | 3.700 | 1,006,722 |
| 2026-08-24 | 3.500 | 3.800 | 3.300 | 3.600 | 3.600 | 852,530 |
| 2026-08-21 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 2,913,996 |
| 2026-08-20 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 639,780 |
| 2026-08-19 | 3.500 | 3.700 | 3.372 | 3.500 | 3.500 | 260,031 |
| 2026-08-18 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 178,200 |
| 2026-08-17 | 3.500 | 3.700 | 3.300 | 3.500 | 3.500 | 320,722 |
| 2026-08-14 | 3.500 | 3.700 | 3.344 | 3.500 | 3.500 | 256,921 |
| 2026-08-13 | 3.600 | 3.800 | 3.336 | 3.500 | 3.500 | 679,575 |
| 2026-08-12 | 3.600 | 3.770 | 3.420 | 3.600 | 3.600 | 1,470,316 |
| 2026-08-11 | 3.250 | 3.680 | 3.200 | 3.600 | 3.600 | 1,564,545 |
| 2026-08-10 | 3.150 | 3.400 | 3.137 | 3.250 | 3.250 | 682,958 |
| 2026-08-07 | 3.100 | 3.200 | 3.036 | 3.150 | 3.150 | 173,758 |
| 2026-08-06 | 2.997 | 3.200 | 2.997 | 3.100 | 3.100 | 880,051 |
| 2026-08-05 | 2.900 | 3.000 | 2.700 | 2.850 | 2.850 | 726,430 |
| 2026-08-04 | 2.850 | 3.000 | 2.802 | 2.900 | 2.900 | 769,989 |
| 2026-08-03 | 2.950 | 3.100 | 2.700 | 2.850 | 2.850 | 1,166,479 |
| 2026-07-31 | 2.950 | 3.100 | 2.800 | 2.900 | 2.900 | 243,976 |
| 2026-07-30 | 2.950 | 3.110 | 2.848 | 3.110 | 3.110 | 544,984 |
| 2026-07-29 | 2.950 | 3.025 | 2.950 | 2.950 | 2.950 | 15,496 |
| 2026-07-28 | 2.950 | 2.997 | 2.800 | 2.950 | 2.950 | 158,601 |
| 2026-07-27 | 2.950 | 2.997 | 2.900 | 2.950 | 2.950 | 18,341 |
Page 1 of 22 · 1,262 trading daysOlder →
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.