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 1,400 GBp as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,615.38 GBp, while 1000 GBp invested 1 year ago would be worth 1,120 GBp. This corresponds to total returns of 40%, 61.54%, 12%, respectively, with annualized returns of 3.42%, 10.06%, 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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 4.15 | 4.2 | 4.2 | 4.3 | 4.1 | 517,258 |
| November 10, 2026 | 4.35 | 4.15 | 4.15 | 4.5 | 4.13 | 2.11M |
| November 09, 2026 | 4.9 | 4.35 | 4.35 | 5.05 | 4.2 | 6.94M |
| November 06, 2026 | 5.35 | 5 | 5 | 5.35 | 5 | 1.48M |
| November 05, 2026 | 5.5 | 5.35 | 5.35 | 5.6 | 5.2 | 613,458 |
| November 04, 2026 | 5.6 | 5.5 | 5.5 | 5.7 | 5.4 | 1.23M |
| November 03, 2026 | 5.65 | 5.6 | 5.6 | 5.8 | 5.5 | 591,166 |
| November 02, 2026 | 5.9 | 5.65 | 5.65 | 5.9 | 5.3 | 719,351 |
| October 30, 2026 | 5.75 | 5.75 | 5.75 | 5.9 | 5.6 | 385,623 |
| October 29, 2026 | 5.84 | 5.75 | 5.75 | 5.85 | 5.63 | 299,826 |
| October 28, 2026 | 6.1 | 5.75 | 5.75 | 6.1 | 5.6 | 1.84M |
| October 27, 2026 | 5.9 | 6.1 | 6.1 | 6.2 | 5.7 | 2.59M |
| October 26, 2026 | 5.9 | 5.9 | 5.9 | 6.1 | 5.7 | 1.15M |
| October 23, 2026 | 5.85 | 5.9 | 5.9 | 6.1 | 5.71 | 1.47M |
| October 22, 2026 | 5.85 | 5.85 | 5.85 | 6 | 5.7 | 140,852 |
| October 21, 2026 | 5.85 | 5.85 | 5.85 | 5.95 | 5.72 | 109,058 |
| October 20, 2026 | 6 | 5.85 | 5.85 | 6.2 | 5.7 | 449,959 |
| October 19, 2026 | 6 | 6 | 6 | 6.2 | 5.8 | 364,383 |
| October 16, 2026 | 6 | 6 | 6 | 6.2 | 5.8 | 187,235 |
| October 15, 2026 | 6.05 | 6 | 6 | 6.2 | 5.8 | 354,647 |
| October 14, 2026 | 5.65 | 6.05 | 6.05 | 6.3 | 5.5 | 2M |
| October 13, 2026 | 5.55 | 5.65 | 5.65 | 5.8 | 5.4 | 650,955 |
| October 12, 2026 | 5.55 | 5.55 | 5.55 | 5.7 | 5.4 | 694,852 |
| October 09, 2026 | 5.75 | 5.55 | 5.55 | 5.8 | 5.4 | 2.72M |
| October 08, 2026 | 5.75 | 5.75 | 5.75 | 5.83 | 5.5 | 207,624 |
| October 07, 2026 | 5.75 | 5.8 | 5.8 | 5.85 | 5.66 | 669,483 |
| October 06, 2026 | 5.85 | 5.75 | 5.75 | 5.85 | 5.5 | 503,746 |
| October 05, 2026 | 5.85 | 5.85 | 5.85 | 6 | 5.7 | 428,492 |
| October 02, 2026 | 5.85 | 5.85 | 5.85 | 6 | 5.7 | 129,352 |
| 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 |
AD
