Ithaca Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	180.60	181.80	174.70	179.60	166.16	1,074,466
2026-01-30	183.80	185.40	179.80	183.60	169.86	1,728,715
2026-01-29	177.40	187.00	177.40	185.20	171.34	1,733,210
2026-01-28	175.00	179.60	173.00	176.60	163.38	1,134,219
2026-01-27	170.40	173.20	168.20	173.20	160.24	720,586
2026-01-26	173.80	178.40	168.80	169.20	156.54	1,123,836
2026-01-23	176.80	176.80	170.20	171.60	158.76	1,227,056
2026-01-22	177.80	177.80	167.40	170.20	157.46	1,252,236
2026-01-21	168.40	174.60	168.40	174.00	160.98	2,059,081
2026-01-20	167.40	170.40	165.00	168.60	155.98	772,383
2026-01-19	168.00	171.60	166.00	167.80	155.24	672,633
2026-01-16	172.00	172.00	166.60	169.40	156.72	770,333
2026-01-15	172.00	172.00	165.20	169.00	156.35	1,404,425
2026-01-14	172.00	172.20	167.00	172.00	159.13	1,729,750
2026-01-13	164.80	170.80	163.30	170.00	157.28	1,622,160
2026-01-12	158.40	164.00	157.40	162.20	150.06	1,389,114
2026-01-09	154.80	158.40	154.40	158.00	146.18	3,934,111
2026-01-08	155.40	155.40	151.80	153.80	142.29	929,567
2026-01-07	155.00	155.00	149.80	154.60	143.03	4,080,641
2026-01-06	160.00	160.00	155.00	155.40	143.77	3,624,733
2026-01-05	163.00	166.40	153.60	157.40	145.62	4,740,545
2026-01-02	168.20	168.20	161.60	162.40	150.25	1,454,222
2025-12-31	164.80	166.20	162.80	165.80	153.39	375,851
2025-12-30	165.00	165.80	163.40	164.80	152.47	1,138,495
2025-12-29	166.20	166.20	160.20	164.40	152.10	945,106
2025-12-24	167.20	167.20	161.20	161.20	149.14	249,150
2025-12-23	161.00	165.40	160.00	163.40	151.17	882,389
2025-12-22	159.60	162.20	157.40	162.20	150.06	2,583,761
2025-12-19	159.60	160.60	156.80	158.80	146.92	4,652,335
2025-12-18	161.00	164.00	158.40	159.80	147.84	1,282,236
2025-12-17	160.40	163.80	159.80	160.60	148.58	2,019,382
2025-12-16	158.00	160.80	157.00	159.00	147.10	1,661,752
2025-12-15	162.00	166.30	159.40	160.80	148.77	1,834,749
2025-12-12	163.00	165.80	160.40	161.00	148.95	1,981,032
2025-12-11	170.80	171.45	163.60	163.60	151.36	2,291,990
2025-12-10	171.00	172.20	168.60	170.00	157.28	1,454,087
2025-12-09	173.20	176.00	171.00	171.00	158.20	542,135
2025-12-08	173.60	176.80	172.57	173.80	160.79	846,940
2025-12-05	171.20	177.40	171.20	172.60	159.68	1,312,541
2025-12-04	182.60	182.60	173.00	177.80	164.49	1,171,525
2025-12-03	167.60	175.20	167.60	174.00	160.98	1,843,690
2025-12-02	172.20	176.20	167.40	167.60	155.06	2,148,932
2025-12-01	179.00	179.00	172.80	176.40	163.20	1,439,860
2025-11-28	180.60	181.54	172.60	173.40	160.42	2,368,048
2025-11-27	188.00	191.60	180.60	180.60	167.08	6,304,603
2025-11-26	196.40	200.50	191.00	191.00	171.08	3,439,466
2025-11-25	195.60	199.00	192.00	194.00	173.77	1,783,683
2025-11-24	202.00	202.88	195.00	195.20	174.85	2,902,714
2025-11-21	222.00	224.10	200.00	203.00	181.83	12,339,119
2025-11-20	233.50	236.50	227.00	233.50	209.15	3,045,084
2025-11-19	232.50	237.00	225.94	228.00	204.23	1,709,572
2025-11-18	235.00	235.00	227.00	234.00	209.60	834,393
2025-11-17	235.50	241.00	230.50	237.50	212.74	2,239,823
2025-11-14	225.50	233.50	225.50	233.00	208.70	892,669
2025-11-13	234.00	234.00	227.00	232.00	207.81	688,406
2025-11-12	231.00	235.50	226.50	233.00	208.70	1,476,863
2025-11-11	242.50	242.50	231.00	234.50	210.05	1,704,148
2025-11-10	231.00	234.50	229.50	232.00	207.81	4,357,532
2025-11-07	228.00	233.50	226.00	230.00	206.02	1,280,360
2025-11-06	227.00	227.50	224.00	226.00	202.43	653,924

← NewerPage 4 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.