Ithaca Energy PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 299.00 | 302.00 | 293.80 | 294.60 | 294.60 | 1,233,724 |
| 2026-10-16 | 291.60 | 298.20 | 285.60 | 298.20 | 298.20 | 1,357,360 |
| 2026-10-15 | 295.60 | 299.00 | 290.80 | 291.60 | 291.60 | 1,774,137 |
| 2026-10-14 | 296.00 | 299.60 | 291.80 | 298.80 | 298.80 | 1,644,082 |
| 2026-10-13 | 289.40 | 294.20 | 287.40 | 294.20 | 294.20 | 1,445,944 |
| 2026-10-12 | 283.00 | 289.20 | 282.00 | 287.20 | 287.20 | 1,118,869 |
| 2026-10-09 | 283.80 | 286.40 | 275.60 | 285.40 | 285.40 | 1,646,081 |
| 2026-10-08 | 275.80 | 281.00 | 272.60 | 279.60 | 279.60 | 2,415,852 |
| 2026-10-07 | 274.80 | 280.20 | 271.20 | 274.60 | 274.60 | 1,484,567 |
| 2026-10-06 | 283.00 | 285.40 | 269.80 | 274.20 | 274.20 | 1,879,950 |
| 2026-10-05 | 279.40 | 286.20 | 278.15 | 281.40 | 281.40 | 1,447,929 |
| 2026-10-02 | 278.00 | 278.00 | 270.80 | 275.40 | 275.40 | 1,453,247 |
| 2026-10-01 | 275.00 | 277.80 | 266.20 | 276.00 | 276.00 | 1,301,629 |
| 2026-09-30 | 280.40 | 280.40 | 268.60 | 274.40 | 274.40 | 1,676,147 |
| 2026-09-29 | 284.00 | 285.40 | 271.79 | 275.00 | 275.00 | 1,570,410 |
| 2026-09-28 | 283.60 | 289.20 | 281.60 | 285.60 | 285.60 | 1,732,575 |
| 2026-09-25 | 290.00 | 295.40 | 281.40 | 285.40 | 285.40 | 1,608,540 |
| 2026-09-24 | 290.20 | 298.60 | 290.00 | 296.00 | 296.00 | 2,019,220 |
| 2026-09-23 | 285.80 | 290.80 | 282.40 | 290.20 | 290.20 | 1,822,547 |
| 2026-09-22 | 290.20 | 290.80 | 277.60 | 284.60 | 284.60 | 1,897,313 |
| 2026-09-21 | 295.00 | 295.80 | 283.60 | 284.00 | 284.00 | 1,934,865 |
| 2026-09-18 | 284.00 | 296.22 | 278.80 | 296.20 | 296.20 | 9,587,599 |
| 2026-09-17 | 290.20 | 290.20 | 279.60 | 284.60 | 284.60 | 1,151,495 |
| 2026-09-16 | 292.60 | 294.20 | 283.00 | 283.20 | 283.20 | 1,878,230 |
| 2026-09-15 | 280.20 | 293.20 | 279.80 | 293.20 | 293.20 | 1,951,317 |
| 2026-09-14 | 288.80 | 290.00 | 280.40 | 282.40 | 282.40 | 5,850,928 |
| 2026-09-11 | 281.00 | 288.60 | 277.80 | 285.20 | 285.20 | 1,560,942 |
| 2026-09-10 | 280.00 | 288.20 | 279.14 | 283.80 | 283.80 | 2,607,259 |
| 2026-09-09 | 274.20 | 282.00 | 272.80 | 280.60 | 280.60 | 1,755,424 |
| 2026-09-08 | 275.20 | 283.60 | 269.60 | 271.20 | 271.20 | 1,804,563 |
| 2026-09-07 | 274.20 | 277.20 | 272.00 | 274.80 | 274.80 | 3,489,227 |
| 2026-09-04 | 270.00 | 273.60 | 266.40 | 273.00 | 273.00 | 1,939,132 |
| 2026-09-03 | 273.80 | 277.84 | 266.20 | 269.00 | 269.00 | 2,321,969 |
| 2026-09-02 | 283.00 | 286.60 | 280.78 | 286.00 | 274.59 | 2,183,171 |
| 2026-09-01 | 277.40 | 286.63 | 276.60 | 279.60 | 268.44 | 6,084,898 |
| 2026-08-28 | 272.60 | 281.00 | 271.60 | 275.40 | 264.41 | 3,711,035 |
| 2026-08-27 | 270.60 | 274.49 | 268.00 | 271.40 | 260.57 | 2,433,009 |
| 2026-08-26 | 269.80 | 269.80 | 262.40 | 267.20 | 256.54 | 1,668,295 |
| 2026-08-25 | 271.40 | 281.00 | 255.40 | 270.00 | 259.22 | 2,199,088 |
| 2026-08-24 | 272.80 | 274.60 | 269.20 | 271.00 | 260.18 | 1,070,298 |
| 2026-08-21 | 272.00 | 277.80 | 266.00 | 273.00 | 262.10 | 1,471,038 |
| 2026-08-20 | 258.60 | 272.00 | 254.40 | 268.20 | 257.50 | 1,716,993 |
| 2026-08-19 | 250.40 | 270.20 | 247.00 | 257.60 | 247.32 | 5,797,836 |
| 2026-08-18 | 253.20 | 255.00 | 246.80 | 251.60 | 241.56 | 1,599,287 |
| 2026-08-17 | 243.00 | 247.77 | 242.00 | 244.60 | 234.84 | 900,752 |
| 2026-08-14 | 242.20 | 245.40 | 238.40 | 243.40 | 233.69 | 860,593 |
| 2026-08-13 | 250.00 | 250.00 | 234.00 | 237.40 | 227.92 | 802,904 |
| 2026-08-12 | 239.00 | 245.40 | 239.00 | 241.80 | 232.15 | 673,641 |
| 2026-08-11 | 243.00 | 246.60 | 241.45 | 243.60 | 233.88 | 1,286,232 |
| 2026-08-10 | 232.00 | 241.00 | 230.40 | 241.00 | 231.38 | 2,578,362 |
| 2026-08-07 | 234.00 | 237.40 | 227.00 | 231.20 | 221.97 | 976,191 |
| 2026-08-06 | 228.20 | 236.00 | 228.20 | 232.40 | 223.12 | 852,987 |
| 2026-08-05 | 230.20 | 235.00 | 227.80 | 228.20 | 219.09 | 1,267,505 |
| 2026-08-04 | 236.80 | 242.63 | 228.60 | 231.40 | 222.16 | 1,255,326 |
| 2026-08-03 | 232.60 | 239.20 | 228.60 | 237.80 | 228.31 | 1,106,668 |
| 2026-07-31 | 240.00 | 243.00 | 238.40 | 242.20 | 232.53 | 973,745 |
| 2026-07-30 | 245.00 | 246.20 | 236.60 | 240.00 | 230.42 | 1,007,466 |
| 2026-07-29 | 229.40 | 238.80 | 228.20 | 238.00 | 228.50 | 1,277,960 |
| 2026-07-28 | 232.60 | 236.00 | 226.60 | 228.20 | 219.09 | 2,105,566 |
| 2026-07-27 | 249.60 | 255.45 | 237.00 | 237.60 | 228.12 | 1,886,030 |
Page 1 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.