Ithaca Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 225.00 | 229.50 | 219.00 | 226.50 | 202.88 | 1,701,076 |
| 2025-11-04 | 226.50 | 227.00 | 220.00 | 222.00 | 198.85 | 1,352,665 |
| 2025-11-03 | 218.00 | 227.50 | 217.78 | 227.50 | 203.78 | 1,707,939 |
| 2025-10-31 | 216.00 | 218.00 | 211.50 | 217.50 | 194.82 | 841,515 |
| 2025-10-30 | 210.00 | 217.00 | 205.50 | 217.00 | 194.37 | 2,108,723 |
| 2025-10-29 | 209.50 | 210.00 | 206.50 | 207.50 | 185.86 | 476,273 |
| 2025-10-28 | 210.00 | 210.00 | 201.79 | 206.00 | 184.52 | 1,073,403 |
| 2025-10-27 | 210.00 | 212.00 | 205.00 | 208.00 | 186.31 | 2,464,250 |
| 2025-10-24 | 203.00 | 210.50 | 200.00 | 210.50 | 188.55 | 1,728,706 |
| 2025-10-23 | 195.20 | 203.00 | 192.80 | 201.50 | 180.49 | 5,569,935 |
| 2025-10-22 | 186.60 | 192.40 | 186.20 | 191.60 | 171.62 | 3,250,247 |
| 2025-10-21 | 190.00 | 190.00 | 181.20 | 186.00 | 166.61 | 1,471,753 |
| 2025-10-20 | 186.00 | 188.00 | 181.16 | 182.20 | 163.20 | 1,002,563 |
← NewerPage 5 of 5 · 253 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.