Ithaca Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 130.00 | 132.80 | 128.60 | 129.00 | 90.670 | 1,063,805 |
| 2024-08-29 | 126.20 | 133.80 | 126.20 | 131.20 | 92.216 | 817,434 |
| 2024-08-28 | 135.00 | 135.00 | 127.60 | 130.80 | 91.935 | 985,155 |
| 2024-08-27 | 125.40 | 133.80 | 125.40 | 133.00 | 93.482 | 828,082 |
| 2024-08-23 | 132.00 | 132.00 | 124.00 | 127.60 | 89.686 | 635,622 |
| 2024-08-22 | 127.00 | 131.34 | 123.80 | 123.80 | 87.015 | 805,674 |
| 2024-08-21 | 130.00 | 133.93 | 128.98 | 131.00 | 92.076 | 259,715 |
| 2024-08-20 | 132.00 | 133.24 | 128.60 | 129.60 | 91.092 | 638,606 |
| 2024-08-19 | 131.00 | 134.40 | 125.60 | 131.80 | 92.638 | 424,853 |
| 2024-08-16 | 130.00 | 131.80 | 129.00 | 130.20 | 91.514 | 385,749 |
| 2024-08-15 | 121.40 | 129.60 | 121.40 | 129.40 | 90.951 | 404,716 |
| 2024-08-14 | 126.00 | 129.04 | 123.40 | 126.80 | 89.124 | 266,083 |
| 2024-08-13 | 128.20 | 128.40 | 122.60 | 125.40 | 88.140 | 193,983 |
| 2024-08-12 | 121.40 | 126.80 | 121.40 | 124.40 | 87.437 | 287,318 |
| 2024-08-09 | 123.40 | 125.60 | 121.20 | 123.00 | 86.453 | 204,293 |
| 2024-08-08 | 125.00 | 125.00 | 118.60 | 123.20 | 86.593 | 484,935 |
| 2024-08-07 | 122.80 | 125.00 | 119.40 | 122.60 | 86.172 | 213,781 |
| 2024-08-06 | 118.20 | 126.20 | 116.00 | 120.40 | 84.625 | 519,542 |
| 2024-08-05 | 122.00 | 129.74 | 113.80 | 115.20 | 80.970 | 1,164,300 |
| 2024-08-02 | 128.20 | 131.80 | 122.80 | 122.80 | 86.312 | 775,587 |
| 2024-08-01 | 128.00 | 132.00 | 126.20 | 130.20 | 91.514 | 466,285 |
| 2024-07-31 | 122.00 | 130.20 | 122.00 | 129.00 | 90.670 | 436,447 |
| 2024-07-30 | 122.60 | 127.00 | 122.40 | 126.40 | 88.843 | 353,008 |
| 2024-07-29 | 128.80 | 129.00 | 124.00 | 124.40 | 87.437 | 261,812 |
| 2024-07-26 | 125.40 | 129.00 | 124.20 | 128.40 | 90.248 | 605,252 |
| 2024-07-25 | 127.00 | 127.00 | 120.34 | 125.80 | 88.421 | 507,978 |
| 2024-07-24 | 122.00 | 125.20 | 122.00 | 123.20 | 86.593 | 381,257 |
| 2024-07-23 | 122.40 | 128.40 | 122.40 | 123.40 | 86.734 | 133,904 |
| 2024-07-22 | 125.20 | 126.40 | 123.20 | 125.60 | 88.280 | 171,055 |
| 2024-07-19 | 128.40 | 128.80 | 124.40 | 125.20 | 87.999 | 188,487 |
| 2024-07-18 | 124.20 | 130.20 | 124.20 | 127.20 | 89.405 | 370,746 |
| 2024-07-17 | 124.80 | 129.20 | 121.60 | 127.20 | 89.405 | 330,946 |
| 2024-07-16 | 130.00 | 131.40 | 124.00 | 124.80 | 87.718 | 830,344 |
| 2024-07-15 | 130.00 | 130.20 | 125.80 | 129.80 | 91.232 | 538,810 |
| 2024-07-12 | 125.80 | 128.80 | 124.98 | 128.00 | 89.967 | 221,054 |
| 2024-07-11 | 128.40 | 128.80 | 122.60 | 126.40 | 88.843 | 442,304 |
| 2024-07-10 | 128.80 | 128.99 | 121.01 | 123.80 | 87.015 | 352,198 |
| 2024-07-09 | 128.40 | 128.40 | 121.40 | 123.00 | 86.453 | 321,487 |
| 2024-07-08 | 129.60 | 129.60 | 121.80 | 122.80 | 86.312 | 901,907 |
| 2024-07-05 | 124.40 | 130.20 | 123.40 | 129.60 | 91.092 | 631,080 |
| 2024-07-04 | 124.00 | 127.40 | 121.20 | 124.00 | 87.156 | 941,686 |
| 2024-07-03 | 122.00 | 127.40 | 121.60 | 123.40 | 86.734 | 312,268 |
| 2024-07-02 | 129.80 | 129.80 | 121.20 | 121.80 | 85.609 | 327,923 |
| 2024-07-01 | 125.40 | 128.84 | 123.00 | 123.40 | 86.734 | 363,237 |
| 2024-06-28 | 127.00 | 130.40 | 124.20 | 124.40 | 87.437 | 195,054 |
| 2024-06-27 | 124.00 | 130.20 | 124.00 | 125.60 | 88.280 | 176,641 |
| 2024-06-26 | 127.20 | 130.79 | 126.00 | 127.00 | 89.264 | 377,480 |
| 2024-06-25 | 132.00 | 135.00 | 126.20 | 128.00 | 89.967 | 282,853 |
| 2024-06-24 | 123.20 | 133.60 | 123.20 | 131.20 | 92.216 | 743,717 |
| 2024-06-21 | 126.00 | 129.37 | 123.20 | 126.20 | 88.702 | 1,769,150 |
| 2024-06-20 | 123.20 | 128.00 | 123.20 | 126.00 | 88.561 | 353,172 |
| 2024-06-19 | 123.20 | 126.80 | 123.20 | 126.00 | 88.561 | 248,185 |
| 2024-06-18 | 123.40 | 129.52 | 121.00 | 124.80 | 87.718 | 320,555 |
| 2024-06-17 | 121.20 | 124.22 | 118.80 | 123.40 | 86.734 | 870,713 |
| 2024-06-14 | 121.80 | 123.60 | 121.00 | 121.40 | 85.328 | 370,907 |
| 2024-06-13 | 126.80 | 128.54 | 121.80 | 121.80 | 85.609 | 702,092 |
| 2024-06-12 | 130.80 | 130.80 | 126.80 | 126.80 | 89.124 | 445,212 |
| 2024-06-11 | 126.00 | 132.41 | 126.00 | 128.80 | 90.530 | 502,998 |
| 2024-06-10 | 124.00 | 130.00 | 122.20 | 127.40 | 89.545 | 759,203 |
| 2024-06-07 | 129.40 | 132.60 | 125.80 | 125.80 | 88.421 | 589,151 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.1142 GBP |
| 2026-03-26 | 0.0906 GBP |
| 2025-11-27 | 0.0608 GBP |
| 2025-09-04 | 0.0746 GBP |
| 2025-04-03 | 0.0942 GBP |
| 2024-11-28 | 0.0952 GBP |
| 2024-09-05 | 0.0754 GBP |
| 2024-03-28 | 0.1048 GBP |
| 2023-08-31 | 0.1047 GBP |
| 2023-02-23 | 0.1098 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.