Ithaca Energy PLC historical data
| 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 |
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.