Ithaca Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 130.00 | 132.80 | 126.20 | 127.80 | 89.827 | 552,366 |
| 2024-06-05 | 128.00 | 128.80 | 125.00 | 127.00 | 89.264 | 857,634 |
| 2024-06-04 | 134.20 | 134.40 | 125.35 | 126.20 | 88.702 | 1,284,306 |
| 2024-06-03 | 136.80 | 136.80 | 133.00 | 134.20 | 94.325 | 749,210 |
| 2024-05-31 | 137.20 | 137.20 | 131.47 | 134.00 | 94.184 | 1,614,468 |
| 2024-05-30 | 125.40 | 136.60 | 125.40 | 135.00 | 94.887 | 1,796,952 |
| 2024-05-29 | 119.00 | 127.40 | 117.40 | 126.60 | 88.983 | 4,804,199 |
| 2024-05-28 | 115.00 | 118.40 | 112.20 | 116.80 | 82.095 | 2,388,451 |
| 2024-05-24 | 114.60 | 116.00 | 112.80 | 113.80 | 79.986 | 746,148 |
| 2024-05-23 | 117.20 | 118.00 | 114.00 | 115.00 | 80.830 | 631,856 |
| 2024-05-22 | 118.00 | 118.40 | 116.00 | 116.20 | 81.673 | 1,483,726 |
| 2024-05-21 | 117.60 | 118.60 | 116.74 | 118.60 | 83.360 | 2,017,132 |
| 2024-05-20 | 118.00 | 119.00 | 116.20 | 117.60 | 82.657 | 725,363 |
| 2024-05-17 | 117.20 | 118.14 | 115.80 | 118.00 | 82.939 | 1,080,067 |
| 2024-05-16 | 116.00 | 119.80 | 116.00 | 116.80 | 82.095 | 499,827 |
| 2024-05-15 | 118.00 | 119.20 | 117.20 | 117.80 | 82.798 | 1,448,614 |
| 2024-05-14 | 117.00 | 118.20 | 115.80 | 117.40 | 82.517 | 470,427 |
| 2024-05-13 | 118.20 | 118.80 | 116.60 | 116.60 | 81.955 | 778,807 |
| 2024-05-10 | 118.60 | 118.80 | 117.63 | 118.00 | 82.939 | 3,217,621 |
| 2024-05-09 | 118.00 | 121.20 | 117.60 | 118.00 | 82.939 | 3,346,286 |
| 2024-05-08 | 122.60 | 122.60 | 117.00 | 118.40 | 83.220 | 1,962,936 |
| 2024-05-07 | 116.00 | 119.00 | 115.59 | 118.20 | 83.079 | 1,981,586 |
| 2024-05-03 | 113.40 | 117.20 | 111.85 | 116.00 | 81.533 | 567,380 |
| 2024-05-02 | 122.80 | 122.80 | 112.00 | 112.00 | 78.721 | 984,702 |
| 2024-05-01 | 118.40 | 119.00 | 116.40 | 118.40 | 83.220 | 741,988 |
| 2024-04-30 | 119.00 | 119.80 | 117.80 | 118.60 | 83.360 | 783,635 |
| 2024-04-29 | 120.00 | 120.00 | 118.60 | 119.00 | 83.641 | 3,170,600 |
| 2024-04-26 | 121.00 | 121.00 | 119.34 | 119.60 | 84.063 | 3,837,255 |
| 2024-04-25 | 118.40 | 120.20 | 117.00 | 119.40 | 83.923 | 3,425,757 |
| 2024-04-24 | 120.80 | 122.20 | 117.51 | 117.80 | 82.798 | 2,459,079 |
| 2024-04-23 | 119.20 | 119.80 | 118.00 | 118.80 | 83.501 | 653,099 |
| 2024-04-22 | 121.40 | 122.40 | 117.80 | 118.80 | 83.501 | 771,151 |
| 2024-04-19 | 121.20 | 122.00 | 117.00 | 119.60 | 84.063 | 470,348 |
| 2024-04-18 | 115.00 | 122.80 | 115.00 | 118.40 | 83.220 | 245,978 |
| 2024-04-17 | 114.40 | 121.11 | 114.40 | 118.60 | 83.360 | 454,069 |
| 2024-04-16 | 117.00 | 119.40 | 115.20 | 115.40 | 81.111 | 532,788 |
| 2024-04-15 | 122.80 | 123.42 | 118.40 | 118.60 | 83.360 | 396,369 |
| 2024-04-12 | 121.20 | 123.57 | 119.00 | 123.20 | 86.593 | 545,688 |
| 2024-04-11 | 119.40 | 121.40 | 117.93 | 119.00 | 83.641 | 254,798 |
| 2024-04-10 | 120.00 | 121.40 | 117.00 | 117.40 | 82.517 | 339,739 |
| 2024-04-09 | 120.00 | 125.00 | 118.40 | 119.20 | 83.782 | 477,637 |
| 2024-04-08 | 117.60 | 126.80 | 117.60 | 119.60 | 84.063 | 570,065 |
| 2024-04-05 | 121.80 | 123.18 | 117.60 | 117.60 | 82.657 | 780,540 |
| 2024-04-04 | 119.60 | 123.80 | 117.56 | 121.80 | 85.609 | 729,664 |
| 2024-04-03 | 122.40 | 126.31 | 117.20 | 119.80 | 84.204 | 1,389,246 |
| 2024-04-02 | 134.60 | 134.89 | 122.40 | 122.40 | 86.031 | 2,232,194 |
| 2024-03-28 | 140.00 | 141.00 | 131.20 | 133.00 | 93.482 | 1,901,736 |
| 2024-03-27 | 143.60 | 151.80 | 139.00 | 145.60 | 94.971 | 2,204,191 |
| 2024-03-26 | 142.00 | 146.56 | 141.80 | 142.20 | 92.753 | 1,107,759 |
| 2024-03-25 | 141.20 | 145.20 | 141.20 | 144.60 | 94.319 | 1,282,914 |
| 2024-03-22 | 144.80 | 144.80 | 140.60 | 142.00 | 92.623 | 600,543 |
| 2024-03-21 | 140.80 | 150.20 | 134.80 | 142.60 | 93.014 | 1,093,657 |
| 2024-03-20 | 139.00 | 143.80 | 138.00 | 139.20 | 90.796 | 77,831 |
| 2024-03-19 | 138.60 | 141.09 | 138.00 | 139.40 | 90.927 | 413,594 |
| 2024-03-18 | 140.00 | 141.80 | 136.80 | 138.80 | 90.535 | 259,049 |
| 2024-03-15 | 140.00 | 140.63 | 135.60 | 138.60 | 90.405 | 210,426 |
| 2024-03-14 | 138.00 | 139.80 | 137.60 | 138.60 | 90.405 | 111,635 |
| 2024-03-13 | 137.00 | 138.80 | 136.00 | 137.60 | 89.753 | 316,024 |
| 2024-03-12 | 134.00 | 137.20 | 134.00 | 135.80 | 88.579 | 305,738 |
| 2024-03-11 | 141.40 | 141.60 | 133.20 | 134.60 | 87.796 | 288,067 |
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.