Ithaca Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	267.80	273.80	266.20	268.60	257.88	1,034,699
2026-04-28	265.60	277.00	262.20	268.80	258.07	1,708,607
2026-04-27	265.60	270.80	264.20	266.80	256.15	916,689
2026-04-24	271.20	272.80	264.00	265.60	255.00	1,345,736
2026-04-23	270.60	274.80	264.80	266.40	255.77	1,466,263
2026-04-22	250.80	267.20	248.64	264.40	253.85	1,820,280
2026-04-21	246.00	254.00	245.80	254.00	243.86	1,564,419
2026-04-20	248.60	254.80	244.40	249.00	239.06	1,446,336
2026-04-17	251.00	251.00	233.40	237.80	228.31	5,745,620
2026-04-16	238.00	248.20	238.00	248.00	238.10	1,478,933
2026-04-15	244.60	251.20	242.20	242.80	233.11	1,478,991
2026-04-14	255.00	255.00	246.20	248.00	238.10	3,538,805
2026-04-13	256.40	260.80	253.20	257.00	246.74	1,915,230
2026-04-10	247.60	255.20	243.60	248.00	238.10	1,538,487
2026-04-09	241.60	251.40	240.80	250.20	240.21	2,278,511
2026-04-08	241.60	244.40	230.00	242.00	232.34	4,496,945
2026-04-07	262.40	265.45	256.00	258.00	247.70	2,829,940
2026-04-02	250.50	258.50	248.50	254.00	243.86	1,786,760
2026-04-01	254.00	254.00	243.00	245.00	235.22	3,152,851
2026-03-31	252.00	260.50	246.50	258.00	247.70	2,417,835
2026-03-30	248.50	257.00	248.50	254.50	244.34	3,975,661
2026-03-27	252.00	252.50	244.50	247.50	237.62	1,651,290
2026-03-26	245.00	250.02	241.50	249.50	239.54	6,181,976
2026-03-25	242.50	254.50	235.00	249.00	230.36	2,293,660
2026-03-24	245.50	249.00	235.50	249.00	230.36	4,724,493
2026-03-23	255.50	265.03	242.50	244.00	225.74	5,129,321
2026-03-20	281.00	282.63	261.00	267.50	247.48	10,319,844
2026-03-19	258.00	288.50	257.67	284.00	262.74	5,463,294
2026-03-18	271.00	271.00	247.00	253.50	234.53	3,729,341
2026-03-17	262.50	274.50	262.00	271.50	251.18	3,129,183
2026-03-16	256.50	267.50	256.00	263.50	243.78	1,970,180
2026-03-13	252.00	257.00	225.05	256.50	237.30	2,460,983
2026-03-12	246.00	251.50	245.00	250.50	231.75	1,837,516
2026-03-11	240.00	246.00	231.00	243.50	225.28	3,085,718
2026-03-10	245.00	247.75	236.50	237.50	219.73	4,874,852
2026-03-09	249.00	260.50	248.50	255.50	236.38	4,495,786
2026-03-06	244.50	250.00	240.50	248.00	229.44	2,773,004
2026-03-05	238.50	246.50	235.50	244.00	225.74	2,725,335
2026-03-04	243.50	247.00	235.52	238.50	220.65	2,761,542
2026-03-03	237.00	247.00	234.00	246.50	228.05	4,935,485
2026-03-02	232.00	245.00	227.93	234.00	216.49	9,854,261
2026-02-27	220.00	224.50	217.00	222.00	205.39	3,176,639
2026-02-26	213.50	217.00	206.50	217.00	200.76	1,761,093
2026-02-25	209.50	218.00	206.00	213.50	197.52	2,907,589
2026-02-24	208.00	209.00	204.00	204.50	189.19	781,273
2026-02-23	202.00	208.00	197.80	205.00	189.66	918,406
2026-02-20	206.00	206.12	197.00	202.00	186.88	1,871,528
2026-02-19	201.50	207.00	199.00	205.50	190.12	1,823,453
2026-02-18	196.80	199.80	194.60	199.80	184.85	1,193,244
2026-02-17	196.60	200.50	193.20	194.20	179.67	1,598,558
2026-02-16	188.20	196.81	187.00	196.80	182.07	1,465,400
2026-02-13	186.00	189.20	182.63	189.20	175.04	997,023
2026-02-12	189.40	193.80	185.00	185.60	171.71	1,102,618
2026-02-11	185.40	190.80	182.40	189.40	175.22	1,162,673
2026-02-10	191.80	191.80	182.40	184.40	170.60	912,697
2026-02-09	187.00	187.40	182.40	186.80	172.82	847,303
2026-02-06	190.80	190.80	178.20	184.40	170.60	1,274,594
2026-02-05	182.00	191.80	181.00	181.20	167.64	2,199,389
2026-02-04	184.00	184.00	178.00	180.60	167.08	1,057,613
2026-02-03	186.40	186.40	177.40	180.80	167.27	1,352,242

← NewerPage 3 of 17 · 996 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.