Ithaca Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	147.40	152.75	146.60	147.00	89.038	274,586
2023-06-26	149.00	151.80	147.60	149.60	90.613	148,121
2023-06-23	151.00	151.00	147.40	150.80	91.340	176,816
2023-06-22	147.40	153.20	147.40	150.00	90.855	221,927
2023-06-21	152.00	154.20	149.50	153.00	92.672	240,426
2023-06-20	154.40	154.40	147.20	151.60	91.824	4,281,613
2023-06-19	151.20	155.60	150.20	154.40	93.520	1,887,886
2023-06-16	153.00	158.40	149.80	152.40	92.309	3,991,293
2023-06-15	154.00	155.40	149.80	151.20	91.582	284,411
2023-06-14	153.40	155.00	150.00	152.20	92.188	290,869
2023-06-13	150.40	158.15	150.40	154.80	93.763	257,210
2023-06-12	155.60	155.60	143.52	151.80	91.946	526,067
2023-06-09	149.00	153.80	147.80	153.20	92.794	391,938
2023-06-08	145.40	152.00	143.40	146.00	88.432	302,616
2023-06-07	146.60	153.85	146.00	151.00	91.461	139,511
2023-06-06	148.80	153.80	147.15	150.60	91.219	188,115
2023-06-05	142.20	151.32	139.60	150.00	90.855	383,918
2023-06-02	140.00	142.20	133.60	141.60	85.767	336,361
2023-06-01	145.00	151.40	138.20	138.60	83.950	203,794
2023-05-31	152.00	153.80	137.00	144.20	87.342	541,498
2023-05-30	151.00	155.51	149.20	152.00	92.067	94,300
2023-05-26	154.00	156.11	152.20	154.20	93.399	75,817
2023-05-25	157.60	158.80	154.80	155.20	94.005	58,931
2023-05-24	158.00	159.80	157.80	158.40	95.943	57,625
2023-05-23	157.80	160.40	157.00	159.00	96.307	116,314
2023-05-22	159.80	160.00	156.20	159.00	96.307	295,577
2023-05-19	159.20	159.20	154.00	155.60	94.247	101,440
2023-05-18	157.20	161.82	157.20	157.60	95.459	89,166
2023-05-17	155.00	160.40	154.60	160.20	97.033	61,121
2023-05-16	159.80	161.80	156.80	159.00	96.307	117,661
2023-05-15	152.00	162.28	151.20	161.00	97.518	466,859
2023-05-12	157.00	157.22	152.00	155.20	94.005	94,166
2023-05-11	162.00	162.00	154.20	156.60	94.853	38,478
2023-05-10	151.20	160.00	151.20	156.40	94.732	153,610
2023-05-09	154.00	158.80	146.20	153.00	92.672	148,309
2023-05-05	147.00	160.48	147.00	153.40	92.915	164,580
2023-05-04	153.00	154.00	146.40	152.40	92.309	201,015
2023-05-03	155.00	156.00	152.60	153.00	92.672	81,121
2023-05-02	159.60	161.60	156.00	156.80	94.974	141,704
2023-04-28	158.60	159.80	155.36	159.60	96.670	96,189
2023-04-27	157.20	158.04	155.00	155.20	94.005	103,698
2023-04-26	156.20	160.00	156.00	156.80	94.974	445,944
2023-04-25	158.00	159.80	156.00	156.20	94.611	67,731
2023-04-24	169.00	169.00	157.40	158.00	95.701	101,016
2023-04-21	165.00	165.00	156.60	158.00	95.701	471,754
2023-04-20	158.00	160.00	156.00	157.80	95.580	106,762
2023-04-19	159.20	168.60	157.00	159.20	96.428	119,332
2023-04-18	162.20	165.20	157.60	159.80	96.791	207,398
2023-04-17	162.00	169.00	157.00	157.60	95.459	105,730
2023-04-14	160.00	165.00	153.40	160.00	96.912	205,722
2023-04-13	158.60	159.80	151.20	156.80	94.974	144,785
2023-04-12	157.60	158.80	148.20	151.80	91.946	128,746
2023-04-11	159.80	159.80	155.20	157.40	95.337	182,984
2023-04-06	160.00	160.00	154.60	156.40	94.732	188,080
2023-04-05	149.40	161.40	149.40	154.40	93.520	513,246
2023-04-04	156.00	159.60	149.40	150.40	91.098	368,995
2023-04-03	149.80	161.80	149.80	157.00	95.095	1,131,330
2023-03-31	141.00	151.30	141.00	149.50	90.552	379,303
2023-03-30	150.30	160.20	142.60	148.00	89.644	454,413
2023-03-29	154.00	156.43	152.10	154.60	93.641	131,803

← NewerPage 15 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.