Prospex Energy PLC (PXEN.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PXEN.L Historical Return
If you invested 1000 GBp in Prospex Energy PLC (PXEN.L) 10 years ago, it would be worth 2,456.9 GBp as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,605.63 GBp, while 1000 GBp invested 1 year ago would be worth 1,341.18 GBp. This corresponds to total returns of 145.69%, 60.56%, 34.12%, respectively, with annualized returns of 9.4%, 9.94%, 34.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PXEN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 5.85 | 5.85 | 5.85 | 6 | 5.7 | 333,230 |
| September 30, 2026 | 5.85 | 5.85 | 5.85 | 6 | 5.7 | 236,725 |
| September 29, 2026 | 5.65 | 5.85 | 5.85 | 6 | 5.5 | 2.03M |
| September 28, 2026 | 5.65 | 5.65 | 5.65 | 5.8 | 5.5 | 1.62M |
| September 25, 2026 | 5.85 | 5.6 | 5.6 | 6 | 5.5 | 4.72M |
| September 24, 2026 | 6.05 | 5.85 | 5.85 | 6.07 | 5.8 | 1.84M |
| September 23, 2026 | 6.25 | 6.05 | 6.05 | 6.3 | 6 | 1.22M |
| September 22, 2026 | 6.7 | 6.25 | 6.25 | 6.7 | 6.2 | 1.08M |
| September 21, 2026 | 6.73 | 6.3 | 6.3 | 6.8 | 6 | 6.38M |
| September 18, 2026 | 6.65 | 6.65 | 6.65 | 6.8 | 6.5 | 443,410 |
| September 17, 2026 | 6.55 | 6.65 | 6.65 | 6.8 | 6.54 | 1.43M |
| September 16, 2026 | 6.35 | 6.55 | 6.55 | 6.58 | 6.3 | 697,389 |
| September 15, 2026 | 6.5 | 6.35 | 6.35 | 6.5 | 6.31 | 1.27M |
| September 11, 2026 | 6.8 | 6.85 | 6.85 | 7.3 | 6.6 | 8.71M |
| September 10, 2026 | 6.5 | 6.8 | 6.8 | 6.98 | 6.43 | 5.27M |
| September 09, 2026 | 5.75 | 6.5 | 6.5 | 7 | 5.6 | 18.8M |
| September 08, 2026 | 5.6 | 5.75 | 5.75 | 5.9 | 5.3 | 4.42M |
| September 07, 2026 | 5 | 5.22 | 5.22 | 5.6 | 5 | 5.82M |
| September 04, 2026 | 4.79 | 4.85 | 4.85 | 5.1 | 4.7 | 8.05M |
| September 03, 2026 | 4.85 | 4.75 | 4.75 | 5.2 | 4.6 | 10.67M |
| September 02, 2026 | 4.47 | 4.85 | 4.85 | 5 | 4.3 | 5.76M |
| September 01, 2026 | 4 | 4.25 | 4.25 | 4.5 | 3.6 | 9.61M |
| August 28, 2026 | 3.8 | 3.8 | 3.8 | 4 | 3.6 | 198,090 |
| August 27, 2026 | 4 | 3.8 | 3.8 | 4 | 3.6 | 73,295 |
| August 26, 2026 | 3.6 | 3.8 | 3.8 | 4 | 3.5 | 1.51M |
| August 25, 2026 | 3.55 | 3.7 | 3.7 | 3.8 | 3.4 | 1.01M |
| August 24, 2026 | 3.7 | 3.6 | 3.6 | 3.8 | 3.3 | 852,530 |
| August 21, 2026 | 3.7 | 3.5 | 3.5 | 3.7 | 3.3 | 2.91M |
| August 20, 2026 | 3.5 | 3.5 | 3.5 | 3.7 | 3.3 | 639,781 |
| August 19, 2026 | 3.5 | 3.5 | 3.5 | 3.7 | 3.37 | 260,031 |
| August 18, 2026 | 3.5 | 3.5 | 3.5 | 3.7 | 3.3 | 178,201 |
| August 17, 2026 | 3.5 | 3.5 | 3.5 | 3.7 | 3.3 | 320,722 |
| August 14, 2026 | 3.5 | 3.5 | 3.5 | 3.7 | 3.34 | 256,921 |
| August 13, 2026 | 3.6 | 3.5 | 3.5 | 3.8 | 3.34 | 679,576 |
| August 12, 2026 | 3.6 | 3.6 | 3.6 | 3.77 | 3.42 | 1.47M |
| August 11, 2026 | 3.25 | 3.6 | 3.6 | 3.68 | 3.2 | 1.56M |
| August 10, 2026 | 3.15 | 3.25 | 3.25 | 3.4 | 3.14 | 682,959 |
| August 07, 2026 | 3.1 | 3.15 | 3.15 | 3.2 | 3.04 | 173,759 |
| August 06, 2026 | 2.85 | 3.1 | 3.1 | 3.2 | 2.85 | 880,051 |
| August 05, 2026 | 2.9 | 2.85 | 2.85 | 3 | 2.7 | 726,431 |
| August 04, 2026 | 2.85 | 2.9 | 2.9 | 3 | 2.8 | 984,989 |
| August 03, 2026 | 2.95 | 2.85 | 2.85 | 3.1 | 2.7 | 1.17M |
| July 31, 2026 | 2.95 | 2.9 | 2.9 | 3.1 | 2.8 | 243,976 |
| July 30, 2026 | 2.95 | 3.11 | 3.11 | 3.11 | 2.85 | 560,023 |
| July 29, 2026 | 2.95 | 2.95 | 2.95 | 3.03 | 2.95 | 30,992 |
| July 28, 2026 | 2.95 | 2.95 | 2.95 | 3 | 2.8 | 316,602 |
| July 27, 2026 | 2.95 | 2.95 | 2.95 | 3 | 2.9 | 28,341 |
| July 23, 2026 | 3.1 | 3.1 | 3.1 | 3.1 | 3 | 1.1M |
| July 22, 2026 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 90,094 |
| July 21, 2026 | 2.9 | 3.1 | 3.1 | 3.2 | 2.85 | 456,151 |
| July 20, 2026 | 2.9 | 2.9 | 2.9 | 2.98 | 2.83 | 1.28M |
| July 17, 2026 | 2.9 | 2.9 | 2.9 | 3 | 2.83 | 58,689 |
| July 16, 2026 | 3 | 2.9 | 2.9 | 3 | 2.8 | 383,847 |
| July 15, 2026 | 3 | 3 | 3 | 3.2 | 2.84 | 173,218 |
| July 14, 2026 | 3 | 3 | 3 | 3.2 | 2.8 | 934,978 |
| July 13, 2026 | 3 | 3 | 3 | 3 | 2.89 | 2,786 |
| July 10, 2026 | 3 | 3 | 3 | 3.24 | 2.8 | 484,958 |
| July 09, 2026 | 3 | 3 | 3 | 3.2 | 2.88 | 33,420 |
| July 08, 2026 | 3.1 | 3 | 3 | 3.24 | 2.93 | 398,006 |
| July 07, 2026 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 264,794 |
AD
