Ithaca Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 126.60 | 132.60 | 126.60 | 131.20 | 106.37 | 750,508 |
| 2025-02-18 | 130.00 | 130.80 | 125.60 | 129.80 | 105.24 | 493,456 |
| 2025-02-17 | 132.40 | 133.60 | 129.60 | 130.00 | 105.40 | 409,496 |
| 2025-02-14 | 131.40 | 134.20 | 131.26 | 132.40 | 107.34 | 425,777 |
| 2025-02-13 | 136.80 | 136.80 | 131.20 | 131.40 | 106.53 | 1,658,029 |
| 2025-02-12 | 131.00 | 136.40 | 129.20 | 135.00 | 109.45 | 1,285,247 |
| 2025-02-11 | 129.00 | 135.80 | 129.00 | 131.20 | 106.37 | 530,149 |
| 2025-02-10 | 134.00 | 134.00 | 128.40 | 132.00 | 107.02 | 769,305 |
| 2025-02-07 | 127.60 | 129.20 | 127.36 | 128.20 | 103.94 | 858,916 |
| 2025-02-06 | 130.40 | 131.40 | 127.20 | 128.00 | 103.78 | 1,206,207 |
| 2025-02-05 | 124.00 | 128.87 | 124.00 | 128.20 | 103.94 | 598,992 |
| 2025-02-04 | 129.00 | 130.76 | 124.20 | 127.00 | 102.97 | 623,289 |
| 2025-02-03 | 124.40 | 126.80 | 123.00 | 126.40 | 102.48 | 1,265,123 |
| 2025-01-31 | 128.20 | 128.20 | 123.60 | 125.60 | 101.83 | 2,111,164 |
| 2025-01-30 | 127.20 | 131.26 | 125.40 | 127.20 | 103.13 | 712,339 |
| 2025-01-29 | 125.00 | 128.60 | 123.60 | 126.80 | 102.80 | 689,614 |
| 2025-01-28 | 132.00 | 132.00 | 123.00 | 126.00 | 102.16 | 1,183,405 |
| 2025-01-27 | 123.40 | 130.00 | 120.00 | 127.20 | 103.13 | 2,784,652 |
| 2025-01-24 | 128.00 | 129.00 | 120.26 | 123.80 | 100.37 | 1,865,628 |
| 2025-01-23 | 128.80 | 135.42 | 126.80 | 127.20 | 103.13 | 1,877,776 |
| 2025-01-22 | 143.20 | 143.20 | 134.00 | 135.00 | 109.45 | 703,634 |
| 2025-01-21 | 135.00 | 138.57 | 135.00 | 137.40 | 111.40 | 1,126,310 |
| 2025-01-20 | 142.00 | 143.80 | 134.60 | 136.20 | 110.43 | 2,097,871 |
| 2025-01-17 | 139.40 | 142.80 | 139.00 | 142.40 | 115.45 | 1,804,530 |
| 2025-01-16 | 139.00 | 139.60 | 133.68 | 139.40 | 113.02 | 1,404,958 |
| 2025-01-15 | 135.20 | 138.00 | 134.40 | 138.00 | 111.88 | 1,769,792 |
| 2025-01-14 | 135.00 | 136.80 | 133.60 | 134.40 | 108.97 | 2,072,868 |
| 2025-01-13 | 129.00 | 134.20 | 129.00 | 134.20 | 108.80 | 2,120,815 |
| 2025-01-10 | 122.80 | 130.23 | 122.80 | 129.80 | 105.24 | 1,037,032 |
| 2025-01-09 | 127.00 | 129.40 | 123.80 | 128.80 | 104.43 | 3,344,763 |
| 2025-01-08 | 126.80 | 128.60 | 125.40 | 126.80 | 102.80 | 1,707,451 |
| 2025-01-07 | 124.00 | 126.40 | 123.48 | 126.00 | 102.16 | 1,088,120 |
| 2025-01-06 | 121.00 | 126.00 | 120.40 | 124.40 | 100.86 | 1,997,016 |
| 2025-01-03 | 118.00 | 123.60 | 115.20 | 122.20 | 99.075 | 1,722,031 |
| 2025-01-02 | 112.00 | 118.00 | 111.42 | 118.00 | 95.670 | 2,224,050 |
| 2024-12-31 | 110.00 | 111.40 | 107.20 | 110.40 | 89.508 | 431,884 |
| 2024-12-30 | 109.00 | 109.80 | 108.00 | 109.00 | 88.373 | 746,155 |
| 2024-12-27 | 107.40 | 110.80 | 107.24 | 108.40 | 87.886 | 718,974 |
| 2024-12-24 | 103.00 | 110.00 | 103.00 | 107.00 | 86.751 | 851,675 |
| 2024-12-23 | 104.20 | 105.20 | 102.60 | 103.00 | 83.508 | 647,442 |
| 2024-12-20 | 103.00 | 106.60 | 102.80 | 104.00 | 84.319 | 7,040,764 |
| 2024-12-19 | 108.00 | 108.00 | 103.60 | 104.00 | 84.319 | 501,894 |
| 2024-12-18 | 103.00 | 108.20 | 103.00 | 105.40 | 85.454 | 390,173 |
| 2024-12-17 | 107.80 | 107.80 | 104.20 | 105.00 | 85.130 | 812,706 |
| 2024-12-16 | 108.00 | 109.60 | 107.74 | 107.80 | 87.400 | 495,156 |
| 2024-12-13 | 108.60 | 109.42 | 104.80 | 108.20 | 87.724 | 513,500 |
| 2024-12-12 | 109.00 | 110.80 | 106.80 | 107.80 | 87.400 | 505,683 |
| 2024-12-11 | 105.00 | 108.80 | 104.42 | 108.60 | 88.049 | 327,269 |
| 2024-12-10 | 107.00 | 109.80 | 106.00 | 107.40 | 87.076 | 627,810 |
| 2024-12-09 | 107.00 | 109.00 | 106.48 | 107.40 | 87.076 | 790,884 |
| 2024-12-06 | 104.40 | 109.60 | 104.40 | 106.60 | 86.427 | 781,495 |
| 2024-12-05 | 106.60 | 109.80 | 105.80 | 105.80 | 85.778 | 2,002,802 |
| 2024-12-04 | 108.00 | 109.80 | 106.80 | 107.00 | 86.751 | 2,213,041 |
| 2024-12-03 | 106.00 | 107.20 | 103.60 | 107.20 | 86.914 | 596,447 |
| 2024-12-02 | 105.40 | 107.00 | 103.80 | 104.20 | 84.481 | 1,089,155 |
| 2024-11-29 | 103.00 | 105.72 | 103.00 | 104.00 | 84.319 | 1,059,515 |
| 2024-11-28 | 110.40 | 112.00 | 103.40 | 103.40 | 83.833 | 2,071,980 |
| 2024-11-27 | 112.00 | 121.00 | 112.00 | 120.20 | 89.732 | 2,934,966 |
| 2024-11-26 | 115.80 | 117.20 | 111.20 | 113.80 | 84.954 | 1,846,266 |
| 2024-11-25 | 117.00 | 121.40 | 116.00 | 116.60 | 87.044 | 3,603,222 |
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.