Ithaca Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 109.60 | 116.60 | 108.36 | 115.60 | 86.298 | 5,525,269 |
| 2024-11-21 | 101.80 | 110.00 | 101.33 | 109.00 | 81.371 | 6,600,341 |
| 2024-11-20 | 98.800 | 100.80 | 98.800 | 99.800 | 74.503 | 497,601 |
| 2024-11-19 | 99.500 | 101.20 | 98.100 | 99.900 | 74.577 | 447,509 |
| 2024-11-18 | 103.00 | 103.00 | 99.100 | 99.500 | 74.279 | 730,546 |
| 2024-11-15 | 95.000 | 101.80 | 95.000 | 101.00 | 75.399 | 504,870 |
| 2024-11-14 | 94.900 | 98.100 | 94.900 | 98.100 | 73.234 | 1,536,259 |
| 2024-11-13 | 95.000 | 97.000 | 94.384 | 96.200 | 71.815 | 820,093 |
| 2024-11-12 | 101.00 | 101.00 | 95.500 | 96.200 | 71.815 | 1,112,681 |
| 2024-11-11 | 100.40 | 101.80 | 99.000 | 100.40 | 74.951 | 879,743 |
| 2024-11-08 | 101.00 | 104.60 | 98.700 | 99.200 | 74.055 | 459,137 |
| 2024-11-07 | 101.00 | 104.60 | 101.00 | 101.80 | 75.996 | 504,008 |
| 2024-11-06 | 105.00 | 105.00 | 100.60 | 102.80 | 76.742 | 638,659 |
| 2024-11-05 | 98.800 | 103.80 | 97.500 | 102.20 | 76.294 | 1,244,585 |
| 2024-11-04 | 98.200 | 99.900 | 98.000 | 98.300 | 73.383 | 1,011,351 |
| 2024-11-01 | 102.20 | 102.40 | 97.400 | 98.700 | 73.682 | 1,839,420 |
| 2024-10-31 | 105.00 | 105.00 | 101.20 | 101.60 | 75.846 | 1,473,739 |
| 2024-10-30 | 102.40 | 106.24 | 101.40 | 103.00 | 76.892 | 6,567,839 |
| 2024-10-29 | 103.20 | 104.20 | 102.00 | 102.40 | 76.444 | 670,199 |
| 2024-10-28 | 105.00 | 105.00 | 102.80 | 103.00 | 76.892 | 897,475 |
| 2024-10-25 | 108.00 | 108.00 | 103.60 | 105.60 | 78.833 | 1,135,227 |
| 2024-10-24 | 102.00 | 106.80 | 102.00 | 104.60 | 78.086 | 412,952 |
| 2024-10-23 | 106.20 | 106.60 | 104.60 | 105.20 | 78.534 | 884,436 |
| 2024-10-22 | 105.00 | 106.27 | 102.55 | 105.20 | 78.534 | 1,601,826 |
| 2024-10-21 | 102.80 | 105.20 | 102.17 | 103.80 | 77.489 | 1,154,821 |
| 2024-10-18 | 101.00 | 102.80 | 100.20 | 102.00 | 76.145 | 985,400 |
| 2024-10-17 | 101.60 | 101.73 | 99.000 | 100.40 | 74.951 | 729,259 |
| 2024-10-16 | 100.40 | 103.80 | 100.00 | 100.40 | 74.951 | 749,986 |
| 2024-10-15 | 101.60 | 102.20 | 98.652 | 101.40 | 75.697 | 1,529,252 |
| 2024-10-14 | 104.60 | 105.20 | 102.00 | 102.00 | 76.145 | 1,179,953 |
| 2024-10-11 | 105.40 | 105.40 | 101.80 | 103.60 | 77.339 | 1,268,407 |
| 2024-10-10 | 106.00 | 109.13 | 103.60 | 105.40 | 78.683 | 1,842,215 |
| 2024-10-09 | 108.80 | 108.90 | 101.74 | 105.40 | 78.683 | 2,982,769 |
| 2024-10-08 | 117.00 | 117.00 | 105.20 | 105.20 | 78.534 | 943,971 |
| 2024-10-07 | 111.60 | 119.00 | 110.40 | 116.80 | 87.194 | 1,195,162 |
| 2024-10-04 | 118.80 | 120.00 | 115.40 | 116.00 | 86.596 | 379,133 |
| 2024-10-03 | 110.20 | 115.60 | 110.20 | 114.80 | 85.701 | 370,362 |
| 2024-10-02 | 109.00 | 115.00 | 106.60 | 113.60 | 84.805 | 729,561 |
| 2024-10-01 | 109.00 | 110.20 | 106.00 | 107.60 | 80.326 | 1,173,718 |
| 2024-09-30 | 106.40 | 108.80 | 105.00 | 108.80 | 81.221 | 772,869 |
| 2024-09-27 | 105.00 | 107.80 | 104.06 | 106.40 | 79.430 | 500,712 |
| 2024-09-26 | 108.00 | 108.40 | 102.11 | 105.00 | 78.385 | 1,002,123 |
| 2024-09-25 | 104.20 | 115.45 | 104.20 | 108.00 | 80.624 | 354,481 |
| 2024-09-24 | 105.80 | 112.98 | 104.40 | 105.00 | 78.385 | 268,448 |
| 2024-09-23 | 108.00 | 112.46 | 104.20 | 104.60 | 78.086 | 376,746 |
| 2024-09-20 | 106.40 | 113.90 | 103.20 | 106.20 | 79.280 | 1,862,518 |
| 2024-09-19 | 102.20 | 106.40 | 102.20 | 106.40 | 79.430 | 654,850 |
| 2024-09-18 | 104.00 | 107.80 | 102.20 | 102.80 | 76.742 | 653,173 |
| 2024-09-17 | 102.80 | 107.80 | 102.80 | 104.80 | 78.235 | 656,313 |
| 2024-09-16 | 103.00 | 105.80 | 102.20 | 102.40 | 76.444 | 481,067 |
| 2024-09-13 | 102.80 | 104.45 | 101.20 | 103.40 | 77.190 | 951,266 |
| 2024-09-12 | 101.00 | 105.80 | 101.00 | 102.40 | 76.444 | 638,926 |
| 2024-09-11 | 101.60 | 104.80 | 100.60 | 101.00 | 75.399 | 1,234,316 |
| 2024-09-10 | 106.40 | 107.07 | 102.00 | 102.00 | 76.145 | 1,285,965 |
| 2024-09-09 | 113.00 | 119.60 | 107.20 | 107.20 | 80.027 | 892,312 |
| 2024-09-06 | 117.00 | 123.00 | 109.80 | 109.80 | 81.968 | 1,334,144 |
| 2024-09-05 | 124.60 | 131.00 | 116.00 | 116.00 | 86.596 | 1,704,456 |
| 2024-09-04 | 129.00 | 131.22 | 126.20 | 129.00 | 90.670 | 1,003,823 |
| 2024-09-03 | 133.80 | 133.80 | 128.60 | 129.00 | 90.670 | 1,064,682 |
| 2024-09-02 | 130.00 | 132.42 | 128.00 | 130.40 | 91.654 | 616,471 |
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.