Ithaca Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 137.20 | 140.40 | 128.18 | 133.40 | 115.01 | 2,382,951 |
| 2025-05-16 | 139.00 | 141.60 | 138.20 | 141.20 | 121.73 | 618,921 |
| 2025-05-15 | 136.40 | 141.00 | 135.40 | 139.00 | 119.83 | 904,805 |
| 2025-05-14 | 143.00 | 148.20 | 139.80 | 140.00 | 120.70 | 2,063,962 |
| 2025-05-13 | 142.00 | 147.60 | 139.40 | 140.00 | 120.70 | 1,256,847 |
| 2025-05-12 | 140.20 | 148.20 | 138.60 | 140.00 | 120.70 | 2,011,141 |
| 2025-05-09 | 140.00 | 142.20 | 134.40 | 140.20 | 120.87 | 1,528,183 |
| 2025-05-08 | 133.60 | 140.80 | 129.40 | 136.20 | 117.42 | 2,917,506 |
| 2025-05-07 | 136.00 | 136.00 | 128.20 | 129.80 | 111.90 | 818,607 |
| 2025-05-06 | 131.00 | 135.80 | 130.40 | 131.40 | 113.28 | 864,194 |
| 2025-05-02 | 136.80 | 136.80 | 130.80 | 132.80 | 114.49 | 1,400,091 |
| 2025-05-01 | 133.80 | 136.20 | 130.80 | 131.80 | 113.63 | 585,339 |
| 2025-04-30 | 134.00 | 134.80 | 130.60 | 133.40 | 115.01 | 432,789 |
| 2025-04-29 | 134.00 | 136.60 | 131.60 | 133.60 | 115.18 | 373,429 |
| 2025-04-28 | 136.40 | 139.80 | 133.40 | 133.80 | 115.35 | 437,327 |
| 2025-04-25 | 134.80 | 136.87 | 130.40 | 135.20 | 116.56 | 831,415 |
| 2025-04-24 | 130.40 | 135.80 | 129.47 | 133.00 | 114.66 | 791,779 |
| 2025-04-23 | 137.80 | 138.60 | 130.00 | 130.40 | 112.42 | 1,008,704 |
| 2025-04-22 | 139.00 | 144.00 | 134.20 | 135.20 | 116.56 | 694,321 |
| 2025-04-17 | 138.00 | 141.00 | 137.11 | 140.40 | 121.04 | 355,242 |
| 2025-04-16 | 139.80 | 140.20 | 136.20 | 138.40 | 119.32 | 466,252 |
| 2025-04-15 | 136.80 | 140.60 | 136.00 | 140.60 | 121.21 | 1,365,604 |
| 2025-04-14 | 133.00 | 136.20 | 132.60 | 136.20 | 117.42 | 603,757 |
| 2025-04-11 | 132.40 | 133.80 | 130.60 | 133.20 | 114.83 | 595,409 |
| 2025-04-10 | 129.40 | 144.60 | 129.40 | 132.60 | 114.32 | 1,998,158 |
| 2025-04-09 | 125.40 | 130.00 | 122.00 | 123.20 | 106.21 | 1,367,340 |
| 2025-04-08 | 137.00 | 137.00 | 131.00 | 132.40 | 114.14 | 1,764,984 |
| 2025-04-07 | 138.00 | 138.00 | 120.00 | 130.80 | 112.76 | 3,525,711 |
| 2025-04-04 | 140.00 | 144.60 | 129.80 | 132.80 | 114.49 | 2,423,028 |
| 2025-04-03 | 147.00 | 150.00 | 138.94 | 140.60 | 121.21 | 2,444,042 |
| 2025-04-02 | 161.80 | 162.99 | 154.80 | 158.20 | 128.26 | 2,218,008 |
| 2025-04-01 | 154.00 | 162.40 | 154.00 | 161.60 | 131.02 | 1,148,054 |
| 2025-03-31 | 163.00 | 163.00 | 157.80 | 159.60 | 129.40 | 1,102,282 |
| 2025-03-28 | 160.00 | 165.40 | 154.20 | 163.60 | 132.64 | 1,501,491 |
| 2025-03-27 | 154.60 | 160.47 | 153.26 | 160.20 | 129.88 | 2,878,214 |
| 2025-03-26 | 148.60 | 157.01 | 143.80 | 155.80 | 126.32 | 4,030,225 |
| 2025-03-25 | 132.00 | 143.60 | 132.00 | 142.20 | 115.29 | 1,638,197 |
| 2025-03-24 | 139.00 | 139.40 | 134.40 | 137.00 | 111.07 | 792,539 |
| 2025-03-21 | 140.00 | 140.00 | 133.40 | 137.40 | 111.40 | 1,145,551 |
| 2025-03-20 | 140.00 | 140.00 | 136.00 | 137.60 | 111.56 | 2,984,566 |
| 2025-03-19 | 134.60 | 139.60 | 132.80 | 137.40 | 111.40 | 862,405 |
| 2025-03-18 | 132.60 | 138.40 | 131.40 | 137.20 | 111.24 | 681,517 |
| 2025-03-17 | 138.60 | 138.60 | 132.00 | 135.20 | 109.61 | 765,027 |
| 2025-03-14 | 132.40 | 132.60 | 125.80 | 132.40 | 107.34 | 1,056,833 |
| 2025-03-13 | 130.20 | 134.40 | 129.00 | 133.20 | 107.99 | 1,860,359 |
| 2025-03-12 | 134.00 | 134.00 | 127.20 | 130.20 | 105.56 | 1,591,941 |
| 2025-03-11 | 126.00 | 131.80 | 126.00 | 128.40 | 104.10 | 1,667,416 |
| 2025-03-10 | 126.20 | 131.40 | 125.60 | 131.00 | 106.21 | 1,758,365 |
| 2025-03-07 | 132.00 | 132.00 | 123.80 | 128.40 | 104.10 | 767,030 |
| 2025-03-06 | 141.40 | 141.40 | 123.80 | 126.00 | 102.16 | 2,901,396 |
| 2025-03-05 | 142.00 | 142.00 | 134.00 | 135.00 | 109.45 | 896,067 |
| 2025-03-04 | 134.60 | 140.05 | 133.40 | 135.60 | 109.94 | 803,259 |
| 2025-03-03 | 146.00 | 146.00 | 139.50 | 139.60 | 113.18 | 625,980 |
| 2025-02-28 | 146.00 | 146.00 | 139.00 | 143.00 | 115.94 | 1,191,851 |
| 2025-02-27 | 140.60 | 145.20 | 139.47 | 143.80 | 116.59 | 806,590 |
| 2025-02-26 | 134.00 | 142.20 | 134.00 | 139.80 | 113.34 | 748,974 |
| 2025-02-25 | 144.40 | 146.40 | 139.20 | 141.40 | 114.64 | 811,976 |
| 2025-02-24 | 143.00 | 147.00 | 139.20 | 142.80 | 115.78 | 1,083,126 |
| 2025-02-21 | 144.20 | 144.80 | 139.40 | 140.20 | 113.67 | 1,020,169 |
| 2025-02-20 | 135.00 | 148.78 | 130.20 | 143.40 | 116.26 | 2,867,251 |
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.