Ithaca Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	173.20	176.60	167.00	173.00	112.84	448,924
2023-09-19	170.00	173.00	169.00	173.00	112.84	446,797
2023-09-18	170.00	170.00	166.00	169.20	110.36	159,130
2023-09-15	167.20	171.20	163.20	168.00	109.58	790,998
2023-09-14	161.80	164.20	159.20	163.80	106.84	287,403
2023-09-13	154.20	162.00	153.80	162.00	105.67	385,564
2023-09-12	149.80	153.40	147.60	153.40	100.06	268,684
2023-09-11	146.00	149.00	144.00	149.00	97.189	136,329
2023-09-08	143.60	146.00	142.18	146.00	95.232	182,508
2023-09-07	147.00	147.00	141.40	143.20	93.405	619,068
2023-09-06	146.40	150.20	145.40	146.20	95.362	249,243
2023-09-05	143.00	147.40	140.00	147.20	96.015	534,849
2023-09-04	143.60	145.80	141.40	141.40	92.231	131,974
2023-09-01	141.00	145.60	141.00	141.60	92.362	179,696
2023-08-31	138.60	145.00	136.00	141.80	92.492	1,147,752
2023-08-30	149.00	149.00	146.40	146.60	88.796	536,637
2023-08-29	146.00	148.80	144.40	148.00	89.644	630,073
2023-08-25	147.20	147.47	142.60	144.60	87.584	710,888
2023-08-24	157.80	157.80	145.92	147.40	89.280	434,721
2023-08-23	164.60	165.58	152.20	155.00	93.884	906,714
2023-08-22	160.00	163.80	157.80	163.80	99.214	234,703
2023-08-21	160.40	164.00	157.17	159.40	96.549	96,530
2023-08-18	164.00	169.60	159.00	160.40	97.155	112,501
2023-08-17	162.40	164.00	160.80	163.60	99.093	224,359
2023-08-16	162.20	166.80	160.80	163.40	98.972	73,241
2023-08-15	167.00	170.00	160.80	163.00	98.729	106,166
2023-08-14	163.20	166.60	162.80	164.40	99.577	1,655,407
2023-08-11	165.40	171.80	162.20	164.40	99.577	245,475
2023-08-10	172.40	172.80	167.40	168.60	102.12	229,744
2023-08-09	174.60	175.20	169.80	172.00	104.18	247,016
2023-08-08	169.40	173.00	168.00	171.80	104.06	160,369
2023-08-07	163.80	169.00	163.00	169.00	102.36	291,888
2023-08-04	163.00	167.60	161.20	164.60	99.698	149,814
2023-08-03	163.20	164.00	161.40	163.00	98.729	80,627
2023-08-02	170.40	171.60	162.20	162.60	98.487	194,667
2023-08-01	175.00	177.70	168.80	168.80	102.24	249,955
2023-07-31	167.60	180.00	167.00	176.40	106.85	742,203
2023-07-28	163.00	165.40	160.40	164.40	99.577	1,209,170
2023-07-27	161.00	163.64	161.00	161.40	97.760	678,319
2023-07-26	158.80	160.20	158.80	159.40	96.549	157,825
2023-07-25	160.00	164.00	158.60	158.60	96.064	216,527
2023-07-24	160.40	162.40	155.03	160.00	96.912	148,570
2023-07-21	151.20	158.00	151.00	158.00	95.701	233,715
2023-07-20	148.20	151.40	147.25	150.00	90.855	264,798
2023-07-19	145.20	148.20	142.80	148.00	89.644	314,432
2023-07-18	141.40	142.40	140.13	141.00	85.404	123,420
2023-07-17	145.60	145.60	141.00	141.00	85.404	70,257
2023-07-14	144.60	147.80	141.80	143.00	86.615	297,372
2023-07-13	147.40	148.20	144.40	144.80	87.706	122,286
2023-07-12	144.60	147.80	143.60	145.60	88.190	117,582
2023-07-11	140.20	144.00	140.20	143.20	86.736	144,916
2023-07-10	141.00	145.40	139.60	140.20	84.919	142,434
2023-07-07	146.00	147.40	141.00	141.00	85.404	347,594
2023-07-06	146.20	149.00	145.20	145.20	87.948	288,379
2023-07-05	150.90	150.90	148.20	149.20	90.371	315,739
2023-07-04	150.40	152.80	147.80	148.20	89.765	105,325
2023-07-03	150.00	154.20	149.20	150.00	90.855	189,146
2023-06-30	146.00	153.00	146.00	151.20	91.582	169,050
2023-06-29	146.00	149.00	145.60	147.40	89.280	103,117
2023-06-28	146.60	148.60	145.80	146.00	88.432	156,605

← NewerPage 14 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.