Ithaca Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 141.40 | 141.60 | 133.20 | 134.60 | 87.796 | 288,067 |
| 2024-03-08 | 143.80 | 143.80 | 135.20 | 136.80 | 89.231 | 221,789 |
| 2024-03-07 | 139.80 | 141.00 | 136.52 | 138.60 | 90.405 | 284,816 |
| 2024-03-06 | 140.00 | 142.20 | 138.27 | 139.60 | 91.057 | 620,759 |
| 2024-03-05 | 138.40 | 139.80 | 137.20 | 138.60 | 90.405 | 520,376 |
| 2024-03-04 | 143.20 | 144.00 | 137.60 | 138.80 | 90.535 | 230,116 |
| 2024-03-01 | 134.40 | 142.20 | 133.20 | 142.00 | 92.623 | 339,893 |
| 2024-02-29 | 137.00 | 138.00 | 135.80 | 137.60 | 89.753 | 229,828 |
| 2024-02-28 | 135.00 | 137.79 | 131.20 | 136.40 | 88.970 | 171,465 |
| 2024-02-27 | 133.20 | 138.20 | 131.98 | 136.60 | 89.100 | 430,087 |
| 2024-02-26 | 132.20 | 140.80 | 131.00 | 133.00 | 86.752 | 303,283 |
| 2024-02-23 | 137.00 | 138.40 | 131.80 | 132.60 | 86.491 | 405,086 |
| 2024-02-22 | 138.60 | 139.85 | 135.60 | 136.80 | 89.231 | 262,694 |
| 2024-02-21 | 139.00 | 142.00 | 135.00 | 138.60 | 90.405 | 306,859 |
| 2024-02-20 | 138.00 | 139.00 | 135.80 | 137.40 | 89.622 | 430,952 |
| 2024-02-19 | 137.00 | 140.20 | 135.00 | 136.40 | 88.970 | 421,289 |
| 2024-02-16 | 136.60 | 139.87 | 133.60 | 137.40 | 89.622 | 375,001 |
| 2024-02-15 | 129.40 | 137.00 | 129.40 | 136.20 | 88.840 | 854,728 |
| 2024-02-14 | 127.00 | 129.80 | 124.60 | 129.40 | 84.404 | 428,530 |
| 2024-02-13 | 128.00 | 132.20 | 127.40 | 127.40 | 83.100 | 290,309 |
| 2024-02-12 | 123.20 | 132.40 | 123.20 | 131.00 | 85.448 | 228,281 |
| 2024-02-09 | 131.00 | 135.00 | 128.60 | 129.00 | 84.143 | 251,941 |
| 2024-02-08 | 134.00 | 138.80 | 130.00 | 131.80 | 85.970 | 329,766 |
| 2024-02-07 | 134.80 | 138.79 | 131.60 | 131.60 | 85.839 | 323,392 |
| 2024-02-06 | 136.00 | 136.11 | 128.40 | 132.40 | 86.361 | 457,277 |
| 2024-02-05 | 138.00 | 139.00 | 129.79 | 129.80 | 84.665 | 783,287 |
| 2024-02-02 | 136.60 | 138.40 | 135.00 | 135.80 | 88.579 | 424,519 |
| 2024-02-01 | 138.20 | 140.40 | 135.59 | 135.60 | 88.448 | 391,798 |
| 2024-01-31 | 139.60 | 141.01 | 136.60 | 137.20 | 89.492 | 363,117 |
| 2024-01-30 | 141.00 | 143.60 | 139.40 | 139.40 | 90.927 | 605,944 |
| 2024-01-29 | 144.00 | 146.40 | 142.20 | 142.80 | 93.145 | 718,754 |
| 2024-01-26 | 140.40 | 143.00 | 139.12 | 142.60 | 93.014 | 145,408 |
| 2024-01-25 | 140.40 | 140.80 | 138.00 | 139.20 | 90.796 | 121,598 |
| 2024-01-24 | 136.80 | 140.40 | 136.80 | 138.00 | 90.014 | 201,515 |
| 2024-01-23 | 140.00 | 140.80 | 137.40 | 138.80 | 90.535 | 579,249 |
| 2024-01-22 | 138.00 | 141.20 | 135.60 | 136.60 | 89.100 | 508,676 |
| 2024-01-19 | 139.00 | 140.92 | 136.20 | 138.80 | 90.535 | 461,282 |
| 2024-01-18 | 141.80 | 141.80 | 137.40 | 138.00 | 90.014 | 727,052 |
| 2024-01-17 | 141.20 | 141.40 | 137.20 | 138.00 | 90.014 | 588,296 |
| 2024-01-16 | 138.00 | 142.60 | 138.00 | 141.80 | 92.492 | 222,308 |
| 2024-01-15 | 143.00 | 150.60 | 139.00 | 140.60 | 91.710 | 264,116 |
| 2024-01-12 | 144.60 | 145.00 | 142.40 | 142.60 | 93.014 | 423,416 |
| 2024-01-11 | 143.80 | 144.40 | 140.00 | 143.00 | 93.275 | 277,066 |
| 2024-01-10 | 142.80 | 144.20 | 140.40 | 141.20 | 92.101 | 444,201 |
| 2024-01-09 | 142.60 | 142.61 | 138.60 | 142.60 | 93.014 | 257,651 |
| 2024-01-08 | 143.40 | 143.44 | 139.40 | 139.40 | 90.927 | 356,294 |
| 2024-01-05 | 142.40 | 144.90 | 137.40 | 142.20 | 92.753 | 725,850 |
| 2024-01-04 | 142.40 | 145.80 | 141.87 | 143.20 | 93.405 | 238,592 |
| 2024-01-03 | 145.40 | 147.81 | 142.00 | 143.80 | 93.797 | 169,896 |
| 2024-01-02 | 144.40 | 148.00 | 143.60 | 145.40 | 94.840 | 387,333 |
| 2023-12-29 | 148.80 | 151.80 | 141.20 | 144.20 | 94.058 | 723,187 |
| 2023-12-28 | 154.00 | 154.00 | 145.40 | 147.20 | 96.015 | 511,954 |
| 2023-12-27 | 146.00 | 151.00 | 144.80 | 146.40 | 95.493 | 743,918 |
| 2023-12-22 | 152.20 | 152.20 | 143.80 | 145.80 | 95.101 | 184,077 |
| 2023-12-21 | 146.00 | 148.04 | 143.00 | 146.60 | 95.623 | 901,634 |
| 2023-12-20 | 145.80 | 150.46 | 143.60 | 147.20 | 96.015 | 837,710 |
| 2023-12-19 | 144.00 | 146.20 | 143.50 | 144.00 | 93.927 | 360,193 |
| 2023-12-18 | 140.00 | 152.00 | 140.00 | 144.80 | 94.449 | 620,742 |
| 2023-12-15 | 150.00 | 152.00 | 143.60 | 143.60 | 93.666 | 255,043 |
| 2023-12-14 | 143.60 | 148.80 | 141.20 | 148.00 | 96.536 | 228,943 |
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.