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 2,317.88 GBp as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 1,241.13 GBp, while 1000 GBp invested 1 year ago would be worth 760.87 GBp. This corresponds to total returns of 131.79%, 24.11%, -23.91%, respectively, with annualized returns of 8.76%, 4.42%, -23.91%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
