Ithaca Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	159.00	159.00	151.10	153.70	93.096	280,154
2023-03-27	152.90	156.03	141.20	147.70	89.462	210,691
2023-03-24	153.90	153.90	141.70	146.40	88.675	200,364
2023-03-23	145.00	157.00	145.00	153.20	92.794	127,195
2023-03-22	147.40	153.60	147.40	150.40	91.098	157,353
2023-03-21	147.10	158.01	141.70	150.40	91.098	279,222
2023-03-20	152.60	154.10	145.00	146.70	88.856	346,326
2023-03-17	161.00	164.80	152.50	152.50	92.370	4,029,936
2023-03-16	166.00	176.20	152.98	161.00	97.518	300,983
2023-03-15	178.90	178.90	162.70	165.00	99.941	793,974
2023-03-14	179.50	179.50	170.00	172.10	104.24	308,103
2023-03-13	172.00	180.40	168.00	171.00	103.57	486,495
2023-03-10	172.00	182.06	168.00	174.80	105.88	677,095
2023-03-09	174.40	178.70	172.10	176.00	106.60	488,538
2023-03-08	174.00	179.50	174.00	177.50	107.51	301,189
2023-03-07	173.80	180.00	173.40	178.20	107.94	125,392
2023-03-06	181.00	181.00	175.40	176.00	106.60	148,713
2023-03-03	178.50	184.10	175.60	179.10	108.48	1,034,065
2023-03-02	175.90	180.00	175.90	178.00	107.81	330,519
2023-03-01	171.00	178.00	171.00	176.10	106.66	104,006
2023-02-28	173.80	179.00	173.80	176.10	106.66	569,768
2023-02-27	171.00	174.00	170.40	173.00	104.79	57,034
2023-02-24	171.40	174.00	171.00	172.30	104.36	663,203
2023-02-23	170.00	175.30	156.34	174.20	105.51	373,562
2023-02-22	175.00	189.50	175.00	179.00	101.77	307,377
2023-02-21	184.30	186.00	177.50	180.20	102.45	342,863
2023-02-20	190.00	190.00	184.80	186.60	106.09	375,148
2023-02-17	194.60	194.60	184.00	185.90	105.69	278,024
2023-02-16	191.90	195.00	183.70	191.00	108.59	456,493
2023-02-15	189.00	189.00	183.90	185.50	105.47	126,382
2023-02-14	189.00	189.00	183.90	185.60	105.52	43,634
2023-02-13	179.90	186.50	179.90	184.10	104.67	192,065
2023-02-10	182.00	188.00	178.40	188.00	106.89	243,191
2023-02-09	179.00	190.00	179.00	182.40	103.70	102,606
2023-02-08	178.40	194.70	178.40	182.70	103.87	200,657
2023-02-07	172.00	188.40	172.00	184.50	104.90	83,057
2023-02-06	179.10	188.00	171.30	174.30	99.099	127,151
2023-02-03	181.10	188.30	179.30	179.30	101.94	369,206
2023-02-02	183.00	190.00	181.10	181.20	103.02	85,794
2023-02-01	179.10	189.40	179.10	182.00	103.48	141,253
2023-01-31	179.20	189.40	179.20	188.00	106.89	178,297
2023-01-30	189.00	192.00	175.10	182.10	103.53	191,588
2023-01-27	184.70	190.00	181.10	189.30	107.63	141,764
2023-01-26	183.20	189.90	181.00	186.90	106.26	199,929
2023-01-25	190.00	192.00	184.00	185.60	105.52	178,813
2023-01-24	185.30	191.90	185.30	190.30	108.20	37,080
2023-01-23	189.90	197.70	186.30	187.50	106.60	199,801
2023-01-20	180.00	192.90	180.00	192.20	109.28	643,211
2023-01-19	182.10	189.90	179.20	181.00	102.91	515,698
2023-01-18	178.00	188.00	178.00	183.20	104.16	367,561
2023-01-17	180.10	188.00	180.00	184.00	104.61	298,149
2023-01-16	180.00	190.10	180.00	188.40	107.12	265,556
2023-01-13	181.00	188.70	175.00	181.60	103.25	114,428
2023-01-12	174.00	180.50	174.00	180.50	102.62	195,852
2023-01-11	172.00	181.30	169.00	175.00	99.497	833,863
2023-01-10	170.00	174.10	169.50	171.00	97.223	308,281
2023-01-09	171.00	179.10	170.00	174.60	99.270	374,899
2023-01-06	167.40	172.40	167.30	170.60	96.995	342,173
2023-01-05	172.00	178.30	167.60	171.00	97.223	304,387
2023-01-04	178.00	179.10	169.00	170.50	96.938	295,214

← NewerPage 16 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.