Prospex Energy PLC (PXEN.L) LSE
3.00
-0.15(-4.76%)
Currency In GBp
- 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 2,941.18 GBp as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 2,000 GBp, while 1000 GBp invested 1 year ago would be worth 582.52 GBp. This corresponds to total returns of 194.12%, 100%, -41.75%, respectively, with annualized returns of 11.38%, 14.86%, -41.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
PXEN.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 15, 2026 | 3.3 | 3.2 | 3.2 | 3.3 | 3.12 | 403,356 |
| April 14, 2026 | 3.35 | 3.3 | 3.3 | 3.5 | 3.14 | 969,348 |
| April 13, 2026 | 3.3 | 3.4 | 3.4 | 3.4 | 3.1 | 889,081 |
| April 10, 2026 | 3.35 | 3.3 | 3.3 | 3.5 | 3.1 | 762,723 |
| April 09, 2026 | 3.35 | 3.35 | 3.35 | 3.5 | 3.2 | 2.7M |
| April 08, 2026 | 3.4 | 3.35 | 3.35 | 3.5 | 3.2 | 925,890 |
| April 07, 2026 | 3.45 | 3.4 | 3.4 | 3.6 | 3.2 | 778,746 |
| April 02, 2026 | 3.6 | 3.45 | 3.45 | 3.7 | 3.4 | 554,013 |
| April 01, 2026 | 3.65 | 3.6 | 3.6 | 3.79 | 3.5 | 678,345 |
| March 31, 2026 | 3.65 | 3.55 | 3.55 | 3.7 | 3.55 | 685,447 |
| March 30, 2026 | 3.65 | 3.65 | 3.65 | 3.8 | 3.5 | 518,097 |
| March 27, 2026 | 3.9 | 3.6 | 3.6 | 4.1 | 3.5 | 6.38M |
| March 26, 2026 | 3.85 | 3.9 | 3.9 | 4.1 | 3.7 | 1.66M |
| March 25, 2026 | 3.9 | 3.99 | 3.99 | 4.1 | 3.7 | 791,648 |
| March 24, 2026 | 4.05 | 4.1 | 4.1 | 4.2 | 3.7 | 1.29M |
| March 23, 2026 | 3.95 | 3.99 | 3.99 | 4.2 | 3.7 | 1.21M |
| March 20, 2026 | 3.95 | 3.95 | 3.95 | 4.2 | 3.7 | 539,011 |
| March 19, 2026 | 3.8 | 4.1 | 4.1 | 4.2 | 3.6 | 3.86M |
| March 18, 2026 | 3.95 | 3.8 | 3.8 | 4.2 | 3.6 | 2.77M |
| March 17, 2026 | 4.1 | 3.9 | 3.9 | 4.16 | 3.73 | 5.71M |
| March 16, 2026 | 3.9 | 4.1 | 4.1 | 4.2 | 3.9 | 4.01M |
| March 13, 2026 | 3.9 | 3.9 | 3.9 | 4.2 | 3.7 | 3.12M |
| March 12, 2026 | 4 | 3.8 | 3.8 | 4.1 | 3.67 | 5.47M |
| March 11, 2026 | 3.6 | 3.75 | 3.75 | 4 | 3.5 | 1.7M |
| March 10, 2026 | 3.9 | 3.6 | 3.6 | 3.9 | 3.5 | 2.06M |
| March 09, 2026 | 3.2 | 3.65 | 3.65 | 3.8 | 3 | 5.66M |
| March 06, 2026 | 3.1 | 3.1 | 3.1 | 3.19 | 3 | 561,890 |
| March 05, 2026 | 3.1 | 3.1 | 3.1 | 3.18 | 3.03 | 99,637 |
