Ithaca Energy PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	173.00	177.60	171.40	175.80	151.56	726,328
2025-08-11	164.20	174.00	164.20	171.80	148.11	585,561
2025-08-08	168.20	172.20	168.20	170.60	147.08	547,692
2025-08-07	167.00	176.00	167.00	170.20	146.73	736,814
2025-08-06	170.80	176.20	170.20	175.00	150.87	691,356
2025-08-05	164.20	171.60	164.20	171.00	147.42	712,396
2025-08-04	164.20	170.00	164.20	167.80	144.66	881,057
2025-08-01	170.60	174.60	167.40	169.20	145.87	519,611
2025-07-31	175.80	175.80	171.00	173.40	149.49	582,684
2025-07-30	174.60	175.60	169.60	171.40	147.77	666,537
2025-07-29	172.60	177.20	170.80	174.40	150.35	513,924
2025-07-28	168.40	173.00	167.40	173.00	149.15	971,940
2025-07-25	166.40	167.80	165.00	167.80	144.66	434,338
2025-07-24	165.00	168.80	164.60	166.40	143.46	297,308
2025-07-23	160.00	168.00	160.00	167.20	144.14	328,139
2025-07-22	169.80	169.80	163.80	165.20	142.42	242,036
2025-07-21	160.00	166.80	160.00	165.40	142.59	318,237
2025-07-18	167.80	168.62	164.40	165.80	142.94	441,669
2025-07-17	156.60	165.00	156.60	163.40	140.87	392,472
2025-07-16	168.60	168.60	159.80	163.00	140.52	381,521
2025-07-15	169.80	169.80	160.20	161.20	138.97	1,050,663
2025-07-14	165.20	170.00	165.20	166.00	143.11	573,444
2025-07-11	156.00	167.80	156.00	167.80	144.66	472,936
2025-07-10	166.00	166.00	160.80	163.60	141.04	636,333
2025-07-09	161.40	165.80	160.60	162.20	139.83	926,712
2025-07-08	153.80	161.20	152.20	160.20	138.11	1,722,047
2025-07-07	160.20	160.20	151.15	153.80	132.59	861,041
2025-07-04	150.60	154.00	150.60	153.00	131.90	577,951
2025-07-03	154.40	155.80	152.60	153.80	132.59	813,572
2025-07-02	150.80	159.00	150.80	153.20	132.08	444,380
2025-07-01	158.20	159.20	154.60	155.20	133.80	533,364
2025-06-30	159.20	160.00	157.00	157.60	135.87	653,761
2025-06-27	161.00	161.20	155.00	158.20	136.39	803,367
2025-06-26	168.00	168.00	158.60	161.20	138.97	631,080
2025-06-25	164.00	165.00	160.02	161.00	138.80	1,299,749
2025-06-24	166.60	167.97	158.60	163.60	141.04	2,569,242
2025-06-23	182.60	185.00	174.20	175.20	151.04	1,829,241
2025-06-20	179.40	179.96	175.11	179.60	154.84	2,683,568
2025-06-19	173.00	178.00	171.54	177.80	153.28	1,876,501
2025-06-18	171.80	171.80	167.20	171.40	147.77	1,382,850
2025-06-17	164.00	170.20	163.40	170.20	146.73	1,253,442
2025-06-16	165.00	167.20	162.00	164.00	141.39	2,176,179
2025-06-13	158.40	166.60	157.40	163.00	140.52	4,492,812
2025-06-12	152.60	156.80	152.00	155.00	133.63	1,233,039
2025-06-11	150.00	151.60	149.40	150.60	129.83	935,193
2025-06-10	147.00	150.40	147.00	150.40	129.66	1,209,363
2025-06-09	146.00	148.60	144.80	147.80	127.42	670,559
2025-06-06	148.00	148.00	142.60	146.20	126.04	524,297
2025-06-05	142.60	147.20	141.60	145.20	125.18	1,176,300
2025-06-04	145.20	146.00	142.00	142.60	122.94	598,234
2025-06-03	150.00	150.00	142.38	144.00	124.14	661,030
2025-06-02	142.60	147.80	142.20	144.20	124.32	1,139,774
2025-05-30	141.20	146.00	141.20	143.00	123.28	1,549,145
2025-05-29	140.00	144.00	137.20	143.20	123.45	1,507,098
2025-05-28	135.00	140.40	133.40	139.20	120.01	2,415,610
2025-05-27	130.60	134.20	130.40	134.00	115.52	794,459
2025-05-23	128.40	130.80	126.40	129.80	111.90	1,188,604
2025-05-22	127.60	131.40	126.20	128.60	110.87	1,102,877
2025-05-21	129.00	130.60	126.80	128.60	110.87	2,134,237
2025-05-20	134.80	136.40	128.80	128.80	111.04	1,562,827

← NewerPage 6 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.