Ithaca Energy PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	142.00	144.40	140.00	141.60	92.362	264,040
2023-12-12	145.00	157.00	141.40	142.60	93.014	323,343
2023-12-11	143.40	149.80	143.40	148.40	96.797	278,863
2023-12-08	144.00	150.00	144.00	148.00	96.536	318,524
2023-12-07	143.40	148.52	143.39	147.00	95.884	262,111
2023-12-06	142.40	152.80	142.03	146.60	95.623	225,769
2023-12-05	142.40	152.60	142.40	148.60	96.928	428,353
2023-12-04	149.20	152.20	147.00	148.20	96.667	347,978
2023-12-01	150.00	151.90	149.20	150.00	97.841	387,371
2023-11-30	153.40	158.20	151.00	151.20	98.624	343,479
2023-11-29	152.40	161.00	151.00	152.80	99.667	247,656
2023-11-28	154.90	155.80	151.80	152.60	99.537	561,654
2023-11-27	166.40	166.40	154.20	154.40	100.71	310,167
2023-11-24	170.00	170.00	157.60	159.20	103.84	440,198
2023-11-23	158.00	168.78	155.41	166.40	108.54	469,933
2023-11-22	154.00	156.00	151.00	153.20	99.928	292,055
2023-11-21	158.60	158.60	151.00	154.00	100.45	263,995
2023-11-20	155.80	157.00	151.07	155.00	101.10	121,773
2023-11-17	150.00	160.40	148.76	154.80	100.97	873,049
2023-11-16	155.40	158.00	151.00	151.00	98.493	357,597
2023-11-15	160.00	160.60	155.20	156.40	102.02	318,493
2023-11-14	159.00	159.00	154.60	159.00	103.71	365,189
2023-11-13	159.20	160.80	154.40	158.80	103.58	272,857
2023-11-10	157.00	161.00	155.00	160.20	104.49	454,930
2023-11-09	159.00	159.38	155.20	157.20	102.54	477,509
2023-11-08	158.00	160.20	155.20	156.60	102.15	537,935
2023-11-07	163.20	174.80	160.00	160.40	104.62	121,709
2023-11-06	162.40	167.80	162.40	166.20	108.41	179,330
2023-11-03	174.60	174.60	163.60	166.20	108.41	153,228
2023-11-02	171.00	175.67	163.20	166.60	108.67	310,364
2023-11-01	164.00	169.20	164.00	166.40	108.54	282,788
2023-10-31	172.00	176.03	166.00	167.00	108.93	161,558
2023-10-30	164.40	174.20	164.40	169.80	110.76	237,405
2023-10-27	158.00	164.63	158.00	164.00	106.97	100,435
2023-10-26	165.00	166.80	158.60	161.40	105.28	337,574
2023-10-25	167.60	172.80	162.40	162.40	105.93	79,446
2023-10-24	169.20	172.40	161.40	167.40	109.19	234,428
2023-10-23	162.20	167.50	161.60	165.00	107.63	454,367
2023-10-20	175.80	175.80	164.80	164.80	107.49	121,384
2023-10-19	173.80	175.20	164.60	170.20	111.02	215,132
2023-10-18	174.00	177.80	169.80	173.40	113.10	138,031
2023-10-17	173.40	173.60	166.80	172.20	112.32	208,836
2023-10-16	176.60	178.60	170.00	170.00	110.89	230,602
2023-10-13	180.00	184.79	174.40	176.00	114.80	270,564
2023-10-12	177.00	181.80	174.80	177.20	115.58	166,895
2023-10-11	177.00	177.80	173.00	174.60	113.89	627,952
2023-10-10	171.00	175.00	167.20	175.00	114.15	321,975
2023-10-09	171.00	172.00	165.40	169.40	110.50	257,080
2023-10-06	167.40	169.60	161.20	169.60	110.63	313,454
2023-10-05	161.00	168.80	161.00	165.20	107.76	266,543
2023-10-04	168.00	170.99	160.60	161.00	105.02	317,345
2023-10-03	180.00	180.00	165.15	166.40	108.54	546,171
2023-10-02	184.00	187.40	174.20	174.80	114.02	387,110
2023-09-29	187.00	187.00	179.50	184.20	120.15	434,305
2023-09-28	178.00	187.40	177.60	183.60	119.76	710,950
2023-09-27	167.00	179.60	166.65	177.60	115.84	1,665,935
2023-09-26	162.80	165.20	159.80	163.20	106.45	144,766
2023-09-25	164.80	172.20	161.50	165.00	107.63	192,026
2023-09-22	175.60	175.80	167.00	168.00	109.58	254,416
2023-09-21	173.00	173.40	167.20	169.20	110.36	353,651

← NewerPage 13 of 17 · 997 trading daysOlder →

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.