Ithaca Energy PLC historical data

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

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
2025-10-17	177.80	178.80	172.20	177.80	159.26	1,278,187
2025-10-16	191.00	191.00	179.16	180.20	161.41	999,761
2025-10-15	186.00	187.40	181.80	183.20	164.10	890,378
2025-10-14	188.80	191.20	180.60	185.80	166.43	1,353,182
2025-10-13	189.80	192.60	184.00	189.40	169.65	997,400
2025-10-10	202.00	202.00	189.00	190.00	170.19	887,043
2025-10-09	197.40	201.00	197.40	199.80	178.97	518,441
2025-10-08	200.00	201.50	195.40	197.60	177.00	1,374,608
2025-10-07	202.00	203.00	197.80	199.00	178.25	1,386,704
2025-10-06	199.00	207.00	199.00	200.00	179.15	1,727,772
2025-10-03	203.50	203.50	195.00	199.40	178.61	1,764,159
2025-10-02	199.00	200.50	196.96	198.40	177.71	914,824
2025-10-01	195.00	203.00	195.00	199.20	178.43	1,072,355
2025-09-30	194.00	197.80	193.20	197.00	176.46	1,187,273
2025-09-29	201.00	203.00	194.60	194.80	174.49	1,635,522
2025-09-26	195.40	202.00	194.80	200.00	179.15	2,801,671
2025-09-25	192.00	195.40	188.21	195.00	174.67	860,103
2025-09-24	189.80	189.80	183.40	188.60	168.93	1,268,922
2025-09-23	195.20	195.20	187.00	188.60	168.93	1,978,595
2025-09-22	185.00	189.60	183.80	188.80	169.11	1,367,370
2025-09-19	187.80	188.20	181.90	185.20	165.89	2,349,955
2025-09-18	185.40	188.32	183.60	186.80	167.32	1,122,360
2025-09-17	187.60	189.40	184.60	185.40	166.07	502,105
2025-09-16	185.40	188.40	183.63	187.00	167.50	703,648
2025-09-15	191.80	195.00	184.20	185.20	165.89	1,016,906
2025-09-12	189.40	195.40	189.40	191.80	171.80	1,085,928
2025-09-11	185.00	192.00	185.00	192.00	171.98	2,779,401
2025-09-10	186.00	186.80	180.20	186.80	167.32	1,448,587
2025-09-09	186.40	186.40	180.20	185.60	166.25	2,927,774
2025-09-08	186.80	201.66	181.40	184.00	164.81	1,565,722
2025-09-05	189.60	191.20	184.20	185.60	166.25	1,314,968
2025-09-04	192.40	192.60	182.80	188.20	168.58	12,049,146
2025-09-03	214.50	214.50	198.80	198.80	171.39	2,025,319
2025-09-02	209.00	213.75	196.80	206.00	177.59	33,015,456
2025-09-01	231.50	238.00	229.00	237.50	204.75	1,768,480
2025-08-29	228.50	232.00	224.50	232.00	200.01	1,824,777
2025-08-28	224.50	228.08	224.00	227.50	196.13	1,488,689
2025-08-27	220.00	226.00	219.00	226.00	194.84	1,865,378
2025-08-26	221.00	225.02	217.00	220.50	190.10	1,793,353
2025-08-22	215.00	221.00	214.00	221.00	190.53	1,980,137
2025-08-21	199.60	215.00	197.60	214.00	184.49	2,496,954
2025-08-20	184.60	200.50	184.60	196.80	169.66	3,299,083
2025-08-19	176.80	180.20	174.40	178.20	153.63	1,343,441
2025-08-18	179.80	179.80	174.60	176.80	152.42	388,863
2025-08-15	174.40	179.60	174.40	178.20	153.63	467,575
2025-08-14	175.00	176.60	172.60	176.20	151.90	325,975
2025-08-13	173.80	176.00	173.40	174.00	150.01	458,214

← NewerPage 5 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.