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 2,702.7 GBp as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,016.95 GBp, while 1000 GBp invested 1 year ago would be worth 681.82 GBp. This corresponds to total returns of 170.27%, 1.69%, -31.82%, respectively, with annualized returns of 10.45%, 0.34%, -31.82%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 3.1 | 3.1 | 3.1 | 3.17 | 3 | 362,416 |
| July 03, 2026 | 3.1 | 3.1 | 3.1 | 3.18 | 3 | 1.61M |
| July 02, 2026 | 3.1 | 3.1 | 3.1 | 3.2 | 3 | 589,793 |
| July 01, 2026 | 3.1 | 3.1 | 3.1 | 3.19 | 3 | 1.83M |
| June 30, 2026 | 3.1 | 3.14 | 3.14 | 3.2 | 3 | 2.12M |
| June 29, 2026 | 3.15 | 3.1 | 3.1 | 3.2 | 3 | 600,369 |
| June 26, 2026 | 3.15 | 3.15 | 3.15 | 3.2 | 3.13 | 100,564 |
| June 25, 2026 | 3.1 | 3.15 | 3.15 | 3.2 | 3.02 | 960,933 |
| June 24, 2026 | 3.25 | 3.1 | 3.1 | 3.3 | 3 | 868,899 |
| June 23, 2026 | 3.25 | 3.25 | 3.25 | 3.4 | 3.1 | 639,095 |
| June 22, 2026 | 3.25 | 3.25 | 3.25 | 3.34 | 3.1 | 183,729 |
| June 19, 2026 | 3.14 | 3.25 | 3.25 | 3.4 | 3.14 | 294,353 |
| June 18, 2026 | 3.25 | 3.25 | 3.25 | 3.4 | 3.15 | 66,640 |
| June 17, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.1 | 1.59M |
| June 16, 2026 | 3.3 | 3.25 | 3.25 | 3.4 | 3.1 | 378,219 |
| June 15, 2026 | 3.35 | 3.3 | 3.3 | 3.5 | 3.2 | 1.45M |
| June 12, 2026 | 3.45 | 3.3 | 3.3 | 3.5 | 3.21 | 1.24M |
| June 11, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.3 | 393,470 |
| June 10, 2026 | 3.6 | 3.45 | 3.45 | 3.8 | 3.3 | 1.38M |
| June 09, 2026 | 3.6 | 3.6 | 3.6 | 3.8 | 3.4 | 1.22M |
| June 08, 2026 | 3.6 | 3.6 | 3.6 | 3.66 | 3.41 | 730,356 |
| June 05, 2026 | 3.59 | 3.6 | 3.6 | 3.8 | 3.4 | 3.17M |
| June 04, 2026 | 3.1 | 3.2 | 3.2 | 3.6 | 2.9 | 2.79M |
| June 03, 2026 | 3.19 | 3.1 | 3.1 | 3.19 | 2.9 | 1.6M |
| June 02, 2026 | 3.15 | 3 | 3 | 3.3 | 2.9 | 207,860 |
| June 01, 2026 | 3 | 3.15 | 3.15 | 3.3 | 2.93 | 553,900 |
| May 29, 2026 | 3 | 3 | 3 | 3.1 | 2.9 | 26,273 |
| May 28, 2026 | 3.1 | 3 | 3 | 3.3 | 2.8 | 2.09M |
| May 27, 2026 | 3.15 | 3.15 | 3.15 | 3.3 | 3 | 936,290 |
| May 26, 2026 | 3.15 | 3.15 | 3.15 | 3.3 | 3.02 | 674,714 |
| May 22, 2026 | 3.15 | 3.15 | 3.15 | 3.3 | 3.01 | 882,981 |
| May 21, 2026 | 3.15 | 3.15 | 3.15 | 3.3 | 2.89 | 251,657 |
| May 20, 2026 | 3.3 | 3.15 | 3.15 | 3.3 | 3 | 716,823 |
| May 19, 2026 | 3.15 | 3.15 | 3.15 | 3.18 | 3 | 1.93M |
| May 18, 2026 | 3.25 | 3.15 | 3.15 | 3.5 | 3 | 1.94M |
| May 15, 2026 | 3.25 | 3.25 | 3.25 | 3.5 | 3 | 313,758 |
| May 14, 2026 | 3.2 | 3.2 | 3.2 | 3.34 | 3 | 200,931 |
| May 13, 2026 | 3.2 | 3.2 | 3.2 | 3.3 | 3 | 191,017 |
| May 12, 2026 | 3.2 | 3.2 | 3.2 | 3.4 | 3 | 803,207 |
| May 11, 2026 | 3.2 | 3.2 | 3.2 | 3.3 | 3 | 46,238 |
| May 08, 2026 | 3.3 | 3.2 | 3.2 | 3.4 | 3 | 265,600 |
| May 07, 2026 | 3.18 | 3.5 | 3.5 | 3.5 | 3.1 | 682,452 |
| May 06, 2026 | 3.2 | 3.2 | 3.2 | 3.34 | 3 | 148,317 |
| May 05, 2026 | 3.34 | 3.2 | 3.2 | 3.35 | 3.06 | 677,573 |
| May 01, 2026 | 3.2 | 3.25 | 3.25 | 3.4 | 3 | 987,867 |
| April 30, 2026 | 3.3 | 3.2 | 3.2 | 3.5 | 3.08 | 665,222 |
| April 29, 2026 | 3.3 | 3.25 | 3.25 | 3.3 | 3.12 | 413,094 |
| April 28, 2026 | 3.25 | 3.3 | 3.3 | 3.5 | 3.1 | 3.7M |
| April 27, 2026 | 3.3 | 3.3 | 3.3 | 3.5 | 3.1 | 279,403 |
| April 24, 2026 | 3.3 | 3.3 | 3.3 | 3.5 | 3.11 | 1.33M |
| April 23, 2026 | 3.3 | 3.3 | 3.3 | 3.45 | 3.13 | 995,687 |
| April 22, 2026 | 3.2 | 3.3 | 3.3 | 3.48 | 3.1 | 436,581 |
| April 21, 2026 | 3.2 | 3.2 | 3.2 | 3.3 | 3.1 | 1.44M |
| April 20, 2026 | 3.25 | 3.2 | 3.2 | 3.4 | 3 | 3.39M |
| April 17, 2026 | 3.25 | 3.25 | 3.25 | 3.4 | 3.1 | 276,197 |
| April 16, 2026 | 3.28 | 3.25 | 3.25 | 3.4 | 3.1 | 880,132 |
AD
