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 |
| 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 |
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.