Ithaca Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	257.40	262.60	252.15	257.60	247.32	890,829
2026-07-23	256.00	261.60	255.00	256.80	246.55	1,007,876
2026-07-22	248.80	255.60	247.80	254.20	244.05	2,483,333
2026-07-21	241.00	248.20	239.80	248.20	238.29	1,044,784
2026-07-20	243.20	250.80	237.40	241.80	232.15	1,914,940
2026-07-17	237.20	240.00	229.00	236.40	226.96	1,254,876
2026-07-16	228.20	233.40	225.80	232.20	222.93	825,346
2026-07-15	239.00	239.60	230.00	230.00	220.82	742,051
2026-07-14	232.60	245.00	232.60	236.80	227.35	1,291,584
2026-07-13	222.60	229.92	220.20	229.60	220.44	1,596,137
2026-07-10	225.40	229.20	220.60	220.60	211.80	842,523
2026-07-09	224.60	233.20	224.60	225.40	216.40	706,310
2026-07-08	228.60	233.80	221.40	229.40	220.24	1,721,742
2026-07-07	217.20	223.80	217.20	223.40	214.48	968,368
2026-07-06	228.80	228.80	214.40	219.00	210.26	767,433
2026-07-03	218.00	221.64	217.60	218.80	210.07	521,796
2026-07-02	214.00	220.00	211.40	217.80	209.11	956,528
2026-07-01	218.00	221.98	212.20	213.20	204.69	1,236,364
2026-06-30	215.00	218.00	212.00	217.00	208.34	805,814
2026-06-29	214.00	219.20	212.20	214.60	206.03	1,066,514
2026-06-26	226.00	228.32	213.00	214.00	205.46	1,737,743
2026-06-25	219.00	227.40	218.00	225.60	216.60	1,463,945
2026-06-24	227.20	227.20	215.40	218.40	209.68	1,361,770
2026-06-23	234.40	235.60	224.60	225.80	216.79	1,219,810
2026-06-22	235.00	235.20	229.80	232.60	223.32	2,296,886
2026-06-19	227.00	231.60	222.20	230.40	221.20	2,305,044
2026-06-18	228.20	231.00	220.20	222.80	213.91	1,100,804
2026-06-17	232.40	233.60	228.00	230.60	221.40	715,562
2026-06-16	229.60	233.40	225.60	233.00	223.70	1,110,575
2026-06-15	236.00	237.08	227.40	229.80	220.63	2,102,740
2026-06-12	247.00	248.60	237.20	246.60	236.76	1,286,114
2026-06-11	254.80	257.20	249.60	252.40	242.33	935,640
2026-06-10	247.20	248.60	244.00	246.00	236.18	1,694,569
2026-06-09	256.60	258.00	243.20	246.20	236.37	1,688,222
2026-06-08	249.20	257.70	247.80	255.80	245.59	2,803,015
2026-06-05	238.80	240.00	233.20	238.80	229.27	1,338,416
2026-06-04	232.20	237.32	230.20	236.40	226.96	1,147,543
2026-06-03	231.00	238.80	231.00	235.80	226.39	1,133,696
2026-06-02	230.00	231.20	224.40	230.80	221.59	4,760,620
2026-06-01	224.60	230.00	221.83	229.80	220.63	1,488,563
2026-05-29	222.60	225.40	217.20	220.80	211.99	2,200,515
2026-05-28	230.00	230.00	220.20	223.60	214.68	1,199,921
2026-05-27	236.00	238.20	222.60	225.40	216.40	1,607,514
2026-05-26	240.00	242.60	236.00	240.40	230.81	1,652,698
2026-05-22	251.00	254.96	242.20	243.80	234.07	2,079,458
2026-05-21	277.20	278.65	256.20	256.20	245.97	2,210,638
2026-05-20	277.00	289.00	270.88	274.60	263.64	3,390,056
2026-05-19	283.00	287.80	281.20	285.60	274.20	940,479
2026-05-18	287.00	290.80	278.00	283.60	272.28	2,348,851
2026-05-15	280.00	285.60	279.40	284.60	273.24	1,647,763
2026-05-14	278.00	281.00	270.80	279.40	268.25	1,390,550
2026-05-13	265.00	275.80	265.00	272.80	261.91	2,018,253
2026-05-12	273.00	278.40	269.40	272.40	261.53	1,669,592
2026-05-11	264.20	273.00	263.00	270.00	259.22	1,185,034
2026-05-08	251.20	264.80	251.20	262.20	251.73	1,163,198
2026-05-07	251.00	254.60	245.58	253.00	242.90	4,915,260
2026-05-06	263.60	267.22	245.20	252.80	242.71	2,709,007
2026-05-05	270.00	275.40	266.60	268.60	257.88	1,969,080
2026-05-01	269.00	271.60	263.60	266.00	255.38	725,188
2026-04-30	276.40	277.20	267.80	270.20	259.42	1,070,323

← NewerPage 2 of 3 · 128 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.