Ithaca Energy PLC ITH
LSE · United Kingdom · Energy Minerals
GBp 277.58+3.18 (+1.16%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 273.40 | -0.36% | GBp 275.00 | GBp 275.00 | GBp 266.20 | 726.17K |
| 2026-09-30 | GBp 274.40 | -0.22% | GBp 280.40 | GBp 280.40 | GBp 268.60 | 1.68M |
| 2026-09-29 | GBp 275.00 | -3.71% | GBp 284.00 | GBp 285.40 | GBp 271.79 | 1.57M |
| 2026-09-28 | GBp 285.60 | +0.07% | GBp 283.60 | GBp 289.20 | GBp 281.60 | 1.73M |
| 2026-09-25 | GBp 285.40 | -3.58% | GBp 290.00 | GBp 295.40 | GBp 281.40 | 1.61M |
| 2026-09-24 | GBp 296.00 | +2.00% | GBp 290.20 | GBp 298.60 | GBp 290.00 | 2.02M |
| 2026-09-23 | GBp 290.20 | +1.97% | GBp 285.80 | GBp 290.80 | GBp 282.40 | 1.82M |
| 2026-09-22 | GBp 284.60 | +0.21% | GBp 290.20 | GBp 290.80 | GBp 277.60 | 1.90M |
| 2026-09-21 | GBp 284.00 | -4.12% | GBp 295.00 | GBp 295.80 | GBp 283.60 | 1.93M |
| 2026-09-18 | GBp 296.20 | +4.08% | GBp 284.00 | GBp 296.21 | GBp 278.80 | 9.59M |
| 2026-09-17 | GBp 284.60 | +0.49% | GBp 290.20 | GBp 290.20 | GBp 279.60 | 1.15M |
| 2026-09-16 | GBp 283.20 | -3.41% | GBp 292.60 | GBp 294.20 | GBp 283.00 | 1.88M |
| 2026-09-15 | GBp 293.20 | +3.82% | GBp 280.20 | GBp 293.20 | GBp 279.80 | 1.95M |
| 2026-09-14 | GBp 282.40 | -0.98% | GBp 288.80 | GBp 290.00 | GBp 280.40 | 5.85M |
| 2026-09-11 | GBp 285.20 | +0.49% | GBp 281.00 | GBp 288.60 | GBp 277.80 | 1.56M |
| 2026-09-10 | GBp 283.80 | +1.14% | GBp 280.00 | GBp 288.20 | GBp 279.14 | 2.61M |
| 2026-09-09 | GBp 280.60 | +3.47% | GBp 274.20 | GBp 282.00 | GBp 272.80 | 1.76M |
| 2026-09-08 | GBp 271.20 | -1.31% | GBp 275.20 | GBp 283.60 | GBp 269.60 | 1.80M |
| 2026-09-07 | GBp 274.80 | +0.66% | GBp 274.20 | GBp 277.20 | GBp 272.00 | 3.49M |
| 2026-09-04 | GBp 273.00 | +1.49% | GBp 270.00 | GBp 273.60 | GBp 266.40 | 1.94M |
| 2026-09-03 | GBp 269.00 | -5.94% | GBp 273.80 | GBp 277.84 | GBp 266.20 | 2.32M |
| 2026-09-02 | GBp 286.00 | +2.29% | GBp 283.00 | GBp 286.60 | GBp 280.78 | 2.18M |
| 2026-09-01 | GBp 279.60 | +1.53% | GBp 277.40 | GBp 286.63 | GBp 276.60 | 6.08M |
| 2026-08-28 | GBp 275.40 | +1.47% | GBp 272.60 | GBp 281.00 | GBp 271.60 | 3.71M |
| 2026-08-27 | GBp 271.40 | +1.57% | GBp 270.60 | GBp 274.49 | GBp 268.00 | 2.43M |
| 2026-08-26 | GBp 267.20 | -1.04% | GBp 269.80 | GBp 269.80 | GBp 262.40 | 1.67M |
| 2026-08-25 | GBp 270.00 | -0.37% | GBp 271.40 | GBp 281.00 | GBp 255.40 | 2.19M |
| 2026-08-24 | GBp 271.00 | -0.73% | GBp 272.80 | GBp 274.60 | GBp 269.20 | 1.07M |
| 2026-08-21 | GBp 273.00 | +1.79% | GBp 272.00 | GBp 277.80 | GBp 266.00 | 1.47M |
| 2026-08-20 | GBp 268.20 | +4.11% | GBp 258.60 | GBp 272.00 | GBp 254.40 | 1.72M |
| 2026-08-19 | GBp 257.60 | +2.38% | GBp 250.40 | GBp 270.20 | GBp 247.00 | 5.80M |
| 2026-08-18 | GBp 251.60 | +2.86% | GBp 253.20 | GBp 255.00 | GBp 246.80 | 1.60M |
| 2026-08-17 | GBp 244.60 | +0.49% | GBp 243.00 | GBp 247.77 | GBp 242.00 | 900.75K |
| 2026-08-14 | GBp 243.40 | +2.53% | GBp 242.20 | GBp 245.40 | GBp 238.40 | 860.59K |
| 2026-08-13 | GBp 237.40 | -1.82% | GBp 250.00 | GBp 250.00 | GBp 234.00 | 802.90K |
| 2026-08-12 | GBp 241.80 | -0.74% | GBp 239.00 | GBp 245.40 | GBp 239.00 | 673.64K |
| 2026-08-11 | GBp 243.60 | +1.08% | GBp 243.00 | GBp 246.60 | GBp 241.45 | 1.29M |
| 2026-08-10 | GBp 241.00 | +4.24% | GBp 232.00 | GBp 241.00 | GBp 230.40 | 2.58M |
| 2026-08-07 | GBp 231.20 | -0.52% | GBp 234.00 | GBp 237.40 | GBp 227.00 | 976.19K |
| 2026-08-06 | GBp 232.40 | +1.84% | GBp 228.20 | GBp 235.99 | GBp 228.20 | 852.99K |
| 2026-08-05 | GBp 228.20 | -1.38% | GBp 230.20 | GBp 235.00 | GBp 227.80 | 1.27M |
| 2026-08-04 | GBp 231.40 | -2.69% | GBp 236.80 | GBp 242.63 | GBp 228.60 | 1.26M |
| 2026-08-03 | GBp 237.80 | -1.82% | GBp 232.60 | GBp 239.20 | GBp 228.60 | 1.11M |
| 2026-07-31 | GBp 242.20 | +0.92% | GBp 240.00 | GBp 243.00 | GBp 238.40 | 973.75K |
| 2026-07-30 | GBp 240.00 | +0.84% | GBp 245.00 | GBp 246.20 | GBp 236.60 | 1.01M |
| 2026-07-29 | GBp 238.00 | +4.29% | GBp 229.40 | GBp 238.80 | GBp 228.20 | 1.28M |
| 2026-07-28 | GBp 228.20 | -3.96% | GBp 232.60 | GBp 236.00 | GBp 226.60 | 2.11M |
| 2026-07-27 | GBp 237.60 | -7.76% | GBp 249.60 | GBp 255.45 | GBp 237.00 | 1.89M |
| 2026-07-24 | GBp 257.60 | +0.31% | GBp 257.40 | GBp 262.60 | GBp 252.15 | 890.83K |
| 2026-07-23 | GBp 256.80 | +1.02% | GBp 256.00 | GBp 261.60 | GBp 255.00 | 1.01M |
| 2026-07-22 | GBp 254.20 | +2.42% | GBp 248.80 | GBp 255.60 | GBp 247.80 | 2.48M |
| 2026-07-21 | GBp 248.20 | +2.65% | GBp 241.00 | GBp 248.20 | GBp 239.80 | 1.04M |
| 2026-07-20 | GBp 241.80 | +2.28% | GBp 243.20 | GBp 250.80 | GBp 237.40 | 1.91M |
| 2026-07-17 | GBp 236.40 | +1.81% | GBp 237.20 | GBp 240.00 | GBp 229.00 | 1.25M |
| 2026-07-16 | GBp 232.20 | +0.96% | GBp 228.20 | GBp 233.40 | GBp 225.80 | 825.35K |
| 2026-07-15 | GBp 230.00 | -2.87% | GBp 239.00 | GBp 239.60 | GBp 230.00 | 742.05K |
| 2026-07-14 | GBp 236.80 | +3.14% | GBp 232.60 | GBp 245.00 | GBp 232.60 | 1.29M |
| 2026-07-13 | GBp 229.60 | +4.08% | GBp 222.60 | GBp 229.92 | GBp 220.20 | 1.60M |
| 2026-07-10 | GBp 220.60 | -2.13% | GBp 225.40 | GBp 229.20 | GBp 220.60 | 842.52K |
| 2026-07-09 | GBp 225.40 | -1.74% | GBp 224.60 | GBp 233.20 | GBp 224.60 | 706.31K |
| 2026-07-08 | GBp 229.40 | +2.69% | GBp 228.60 | GBp 233.80 | GBp 221.40 | 1.72M |
| 2026-07-07 | GBp 223.40 | +2.01% | GBp 217.20 | GBp 223.80 | GBp 217.20 | 968.37K |
| 2026-07-06 | GBp 219.00 | +0.09% | GBp 228.80 | GBp 228.80 | GBp 214.40 | 767.43K |
| 2026-07-03 | GBp 218.80 | +0.46% | GBp 218.00 | GBp 221.63 | GBp 217.60 | 521.80K |
| 2026-07-02 | GBp 217.80 | +2.16% | GBp 214.00 | GBp 220.00 | GBp 211.40 | 956.53K |
| 2026-07-01 | GBp 213.20 | -1.75% | GBp 218.00 | GBp 221.98 | GBp 212.20 | 1.24M |
| 2026-06-30 | GBp 217.00 | +1.12% | GBp 215.00 | GBp 218.00 | GBp 212.00 | 805.81K |
| 2026-06-29 | GBp 214.60 | +0.28% | GBp 214.00 | GBp 219.20 | GBp 212.20 | 1.07M |
| 2026-06-26 | GBp 214.00 | -5.14% | GBp 226.00 | GBp 228.32 | GBp 213.00 | 1.74M |
| 2026-06-25 | GBp 225.60 | +3.30% | GBp 219.00 | GBp 227.40 | GBp 218.00 | 1.46M |
| 2026-06-24 | GBp 218.40 | -3.28% | GBp 227.20 | GBp 227.20 | GBp 215.40 | 1.36M |
| 2026-06-23 | GBp 225.80 | -2.92% | GBp 234.40 | GBp 235.60 | GBp 224.60 | 1.22M |
| 2026-06-22 | GBp 232.60 | +0.95% | GBp 235.00 | GBp 235.20 | GBp 229.80 | 2.30M |
| 2026-06-19 | GBp 230.40 | +3.41% | GBp 227.00 | GBp 231.60 | GBp 222.20 | 2.31M |
| 2026-06-18 | GBp 222.80 | -3.38% | GBp 228.20 | GBp 231.00 | GBp 220.20 | 1.10M |
| 2026-06-17 | GBp 230.60 | -1.03% | GBp 232.40 | GBp 233.60 | GBp 228.00 | 715.56K |
| 2026-06-16 | GBp 233.00 | +1.39% | GBp 229.60 | GBp 233.40 | GBp 225.60 | 1.11M |
| 2026-06-15 | GBp 229.80 | -6.81% | GBp 236.00 | GBp 237.08 | GBp 227.40 | 2.10M |
| 2026-06-12 | GBp 246.60 | -2.30% | GBp 247.00 | GBp 248.60 | GBp 237.20 | 1.29M |
| 2026-06-11 | GBp 252.40 | +2.60% | GBp 254.80 | GBp 257.20 | GBp 249.60 | 935.64K |
| 2026-06-10 | GBp 246.00 | -0.08% | GBp 247.20 | GBp 248.60 | GBp 244.00 | 1.69M |
| 2026-06-09 | GBp 246.20 | -3.75% | GBp 256.60 | GBp 258.00 | GBp 243.20 | 1.69M |
| 2026-06-08 | GBp 255.80 | +7.12% | GBp 249.20 | GBp 257.70 | GBp 247.80 | 2.80M |
| 2026-06-05 | GBp 238.80 | +1.02% | GBp 238.80 | GBp 240.00 | GBp 233.20 | 1.34M |
| 2026-06-04 | GBp 236.40 | +0.25% | GBp 232.20 | GBp 237.32 | GBp 230.20 | 1.15M |
| 2026-06-03 | GBp 235.80 | +2.17% | GBp 231.00 | GBp 238.80 | GBp 231.00 | 1.14M |
| 2026-06-02 | GBp 230.80 | +0.44% | GBp 230.00 | GBp 231.20 | GBp 224.40 | 4.76M |
| 2026-06-01 | GBp 229.80 | +4.08% | GBp 224.60 | GBp 230.00 | GBp 221.83 | 1.49M |
| 2026-05-29 | GBp 220.80 | -1.25% | GBp 222.60 | GBp 225.40 | GBp 217.20 | 2.20M |
| 2026-05-28 | GBp 223.60 | -0.80% | GBp 230.00 | GBp 230.00 | GBp 220.20 | 1.20M |