Ithaca Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 191.80 | 191.80 | 178.10 | 178.10 | 101.26 | 171,869 |
| 2022-12-30 | 178.70 | 182.90 | 173.70 | 182.90 | 103.99 | 213,025 |
| 2022-12-29 | 181.00 | 181.00 | 172.00 | 177.60 | 100.98 | 588,251 |
| 2022-12-28 | 186.70 | 189.67 | 181.00 | 181.40 | 103.14 | 474,518 |
| 2022-12-23 | 188.80 | 194.80 | 182.20 | 189.00 | 107.46 | 132,438 |
| 2022-12-22 | 197.00 | 197.80 | 189.70 | 191.10 | 108.65 | 1,748,701 |
| 2022-12-21 | 184.00 | 196.81 | 183.31 | 195.60 | 111.21 | 615,563 |
| 2022-12-20 | 181.00 | 189.00 | 175.00 | 183.80 | 104.50 | 627,112 |
| 2022-12-19 | 178.00 | 180.00 | 173.80 | 178.00 | 101.20 | 125,032 |
| 2022-12-16 | 171.10 | 177.10 | 167.60 | 177.10 | 100.69 | 204,142 |
| 2022-12-15 | 173.00 | 176.83 | 170.70 | 175.00 | 99.497 | 309,544 |
| 2022-12-14 | 169.50 | 179.40 | 168.90 | 174.30 | 99.099 | 79,096 |
| 2022-12-13 | 170.00 | 176.60 | 168.30 | 171.70 | 97.621 | 658,549 |
| 2022-12-12 | 170.00 | 172.80 | 166.50 | 170.30 | 96.825 | 232,651 |
| 2022-12-09 | 179.50 | 180.20 | 171.30 | 172.00 | 97.791 | 151,850 |
| 2022-12-08 | 172.00 | 175.70 | 167.00 | 171.00 | 97.223 | 266,793 |
| 2022-12-07 | 180.00 | 180.60 | 171.30 | 172.70 | 98.189 | 556,349 |
| 2022-12-06 | 185.00 | 185.00 | 176.00 | 180.00 | 102.34 | 161,186 |
| 2022-12-05 | 183.00 | 185.65 | 175.60 | 182.00 | 103.48 | 726,906 |
| 2022-12-02 | 188.00 | 188.00 | 176.60 | 178.50 | 101.49 | 203,661 |
| 2022-12-01 | 190.00 | 190.70 | 181.00 | 181.10 | 102.97 | 375,687 |
| 2022-11-30 | 190.00 | 191.00 | 178.00 | 187.80 | 106.77 | 1,010,716 |
| 2022-11-29 | 183.60 | 195.90 | 178.00 | 180.00 | 102.34 | 758,214 |
| 2022-11-28 | 201.80 | 201.80 | 182.70 | 186.10 | 105.81 | 408,814 |
| 2022-11-25 | 198.60 | 202.00 | 195.00 | 197.10 | 112.06 | 209,551 |
| 2022-11-24 | 198.00 | 199.50 | 191.60 | 195.00 | 110.87 | 536,392 |
| 2022-11-23 | 202.00 | 208.00 | 190.60 | 197.60 | 112.35 | 1,515,246 |
| 2022-11-22 | 195.00 | 208.60 | 195.00 | 199.90 | 113.65 | 878,321 |
| 2022-11-21 | 200.00 | 200.00 | 192.60 | 194.00 | 110.30 | 735,859 |
| 2022-11-18 | 193.00 | 204.40 | 191.50 | 196.00 | 111.44 | 2,254,471 |
| 2022-11-17 | 208.80 | 210.20 | 190.20 | 192.00 | 109.16 | 1,889,837 |
| 2022-11-16 | 219.90 | 219.90 | 198.40 | 200.00 | 113.71 | 2,948,401 |
| 2022-11-15 | 227.60 | 227.60 | 205.50 | 210.00 | 119.40 | 1,339,485 |
| 2022-11-14 | 240.05 | 246.44 | 203.30 | 210.00 | 119.40 | 3,506,277 |
| 2022-11-11 | 244.00 | 245.00 | 227.75 | 233.00 | 132.47 | 2,790,112 |
| 2022-11-10 | 235.00 | 237.30 | 215.05 | 235.00 | 133.61 | 6,902,096 |
| 2022-11-09 | 244.95 | 254.90 | 221.00 | 230.00 | 130.77 | 20,312,983 |
← NewerPage 17 of 17 · 997 trading days
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.