1. Share Prices

  2. Prospex Energy PLC (PXEN)

3.30p-0.25 (-7.04%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Prospex Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 20253.60p3.70p3.10p3.30p417,500
Dec 4, 20253.50p3.55p3.40p3.40p107,886
Dec 3, 20253.30p3.45p3.30p3.45p605,014
Dec 2, 20253.50p3.60p3.30p3.45p187,918
Dec 1, 20253.55p3.65p3.40p3.55p158,962
Nov 28, 20253.55p3.70p3.40p3.55p163,012
Nov 27, 20253.70p3.70p3.43p3.55p229,146
Nov 26, 20253.40p4.00p3.33p3.70p1,140,994
Nov 25, 20253.40p3.50p3.33p3.40p53,684
Nov 24, 20253.65p3.50p3.32p3.40p2,113,743
Nov 21, 20253.75p4.00p3.30p3.90p2,645,034
Nov 20, 20253.60p4.00p3.22p3.92p1,853,302
Nov 19, 20253.30p0.00p0.00p3.30p0
Nov 18, 20253.40p3.80p3.06p3.30p1,492,502
Nov 17, 20253.75p4.00p3.15p3.20p2,443,418
Nov 14, 20253.75p4.00p3.43p3.70p242,973
Nov 13, 20253.75p3.73p3.50p3.75p247,401
Nov 12, 20253.75p3.67p3.50p3.75p387,073
Nov 11, 20253.75p4.00p3.50p3.75p686,327
Nov 10, 20253.80p3.72p3.50p3.72p323,990
Nov 7, 20253.80p3.73p3.60p3.80p442,707
Nov 6, 20253.80p3.86p3.60p3.80p306,683
Nov 5, 20253.70p4.10p3.61p3.80p407,032
Nov 4, 20253.85p4.10p3.76p3.90p316,017
Nov 3, 20254.20p4.10p3.75p3.85p2,284,578
Oct 31, 20254.45p4.60p4.08p4.20p457,639
Oct 30, 20254.40p4.40p4.28p4.30p342,179
Oct 29, 20254.35p4.49p4.21p4.49p144,282
Oct 28, 20254.40p4.50p4.20p4.35p335,033
Oct 27, 20254.32p4.60p4.20p4.40p549,217
Oct 24, 20254.60p5.00p4.20p4.50p493,712
Oct 23, 20254.45p4.60p4.20p4.40p256,175
Oct 22, 20254.70p5.00p4.28p4.45p1,273,815
Oct 21, 20254.45p4.60p4.30p4.45p655,299
Oct 20, 20254.25p4.70p4.33p4.45p2,836,568
Oct 17, 20254.10p4.14p4.00p4.10p589,510
Oct 16, 20254.10p4.16p3.92p4.10p399,219
Oct 15, 20254.15p4.24p4.00p4.10p761,084
Oct 14, 20254.25p4.25p4.00p4.15p207,757
Oct 13, 20254.30p4.40p4.00p4.25p443,206
Oct 10, 20254.40p4.70p4.10p4.30p392,858
Oct 9, 20254.45p4.70p4.20p4.40p564,882
Oct 8, 20254.63p4.63p4.36p4.45p392,584
Oct 7, 20254.25p4.63p4.20p4.45p949,512
Oct 6, 20254.25p4.47p4.22p4.23p298,498
Oct 3, 20254.25p4.50p4.00p4.25p757,447
Oct 2, 20254.25p4.37p4.35p4.25p39,947
Oct 1, 20254.15p4.50p4.12p4.25p755,923
Sep 30, 20253.85p4.36p3.80p4.15p962,547
Sep 29, 20253.85p3.97p3.76p3.85p117,887
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.