Ithaca Energy plc (LON:ITH)
London · Delayed Price · Currency is GBP · Price in GBX 210.50
+9.00 (4.47%)
Oct 24, 2025, 5:29 PM BST
Ithaca Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 203.00 | 210.50 | 200.00 | 210.50 | 210.50 | 4.47% | 1,724,771 |
| Oct 23, 2025 | 195.20 | 203.00 | 192.80 | 201.50 | 201.50 | 5.17% | 5,569,935 |
| Oct 22, 2025 | 186.60 | 192.40 | 186.20 | 191.60 | 191.60 | 3.01% | 3,250,247 |
| Oct 21, 2025 | 190.00 | 190.00 | 181.20 | 186.00 | 186.00 | 2.09% | 1,471,753 |
| Oct 20, 2025 | 186.00 | 188.00 | 181.16 | 182.20 | 182.20 | 2.47% | 1,002,563 |
| Oct 17, 2025 | 177.80 | 178.80 | 172.20 | 177.80 | 177.80 | -1.33% | 1,278,187 |
| Oct 16, 2025 | 191.00 | 191.00 | 179.16 | 180.20 | 180.20 | -1.64% | 999,761 |
| Oct 15, 2025 | 185.04 | 187.40 | 181.80 | 183.20 | 183.20 | -1.40% | 890,378 |
| Oct 14, 2025 | 188.80 | 191.20 | 180.60 | 185.80 | 185.80 | -1.90% | 1,353,182 |
| Oct 13, 2025 | 189.80 | 192.60 | 184.00 | 189.40 | 189.40 | -0.32% | 997,400 |
| Oct 10, 2025 | 202.00 | 202.00 | 189.00 | 190.00 | 190.00 | -4.90% | 887,043 |
| Oct 9, 2025 | 197.40 | 201.00 | 197.40 | 199.80 | 199.80 | 1.11% | 518,441 |
| Oct 8, 2025 | 200.00 | 201.50 | 195.40 | 197.60 | 197.60 | -0.70% | 1,374,608 |
| Oct 7, 2025 | 201.95 | 203.00 | 197.80 | 199.00 | 199.00 | -0.50% | 1,386,704 |
| Oct 6, 2025 | 199.00 | 207.00 | 199.00 | 200.00 | 200.00 | 0.30% | 1,727,772 |
| Oct 3, 2025 | 203.50 | 203.50 | 195.00 | 199.40 | 199.40 | 0.50% | 1,884,232 |
| Oct 2, 2025 | 199.00 | 200.50 | 196.96 | 198.40 | 198.40 | -0.40% | 914,827 |
| Oct 1, 2025 | 195.00 | 203.00 | 195.00 | 199.20 | 199.20 | 1.12% | 1,072,355 |
| Sep 30, 2025 | 194.00 | 197.80 | 193.20 | 197.00 | 197.00 | 1.13% | 1,187,273 |
| Sep 29, 2025 | 201.00 | 203.00 | 194.60 | 194.80 | 194.80 | -2.60% | 1,635,522 |
| Sep 26, 2025 | 195.40 | 202.00 | 194.80 | 200.00 | 200.00 | 2.56% | 2,801,671 |
| Sep 25, 2025 | 192.00 | 195.40 | 188.21 | 195.00 | 195.00 | 3.39% | 860,103 |
| Sep 24, 2025 | 189.80 | 189.80 | 183.40 | 188.60 | 188.60 | - | 1,268,922 |
| Sep 23, 2025 | 195.20 | 195.20 | 187.00 | 188.60 | 188.60 | -0.11% | 1,978,595 |
| Sep 22, 2025 | 185.00 | 189.60 | 183.80 | 188.80 | 188.80 | 1.94% | 1,367,370 |
| Sep 19, 2025 | 187.80 | 188.20 | 181.90 | 185.20 | 185.20 | -0.86% | 2,067,663 |
| Sep 18, 2025 | 185.40 | 188.32 | 183.60 | 186.80 | 186.80 | 0.76% | 1,122,360 |
| Sep 17, 2025 | 187.60 | 189.40 | 184.60 | 185.40 | 185.40 | -0.86% | 502,105 |
| Sep 16, 2025 | 185.40 | 188.40 | 183.63 | 187.00 | 187.00 | 0.97% | 703,648 |
| Sep 15, 2025 | 191.80 | 195.00 | 184.20 | 185.20 | 185.20 | -3.44% | 1,016,906 |
| Sep 12, 2025 | 189.40 | 195.40 | 189.40 | 191.80 | 191.80 | -0.10% | 1,085,928 |
| Sep 11, 2025 | 185.00 | 192.00 | 185.00 | 192.00 | 192.00 | 2.78% | 2,711,151 |
| Sep 10, 2025 | 186.00 | 186.80 | 180.20 | 186.80 | 186.80 | 0.65% | 1,448,587 |
| Sep 9, 2025 | 186.40 | 186.40 | 180.20 | 185.60 | 185.60 | 0.87% | 2,927,774 |
| Sep 8, 2025 | 186.80 | 188.60 | 181.40 | 184.00 | 184.00 | -0.86% | 1,565,695 |
| Sep 5, 2025 | 189.60 | 191.20 | 184.20 | 185.60 | 185.60 | -1.38% | 1,314,946 |
| Sep 4, 2025 | 192.40 | 192.60 | 182.80 | 188.20 | 188.20 | -5.33% | 12,265,680 |
| Sep 3, 2025 | 214.50 | 214.50 | 198.80 | 198.80 | 191.34 | -3.50% | 2,025,321 |
| Sep 2, 2025 | 209.00 | 213.75 | 198.60 | 206.00 | 198.27 | -13.26% | 33,015,458 |
| Sep 1, 2025 | 231.50 | 238.00 | 229.00 | 237.50 | 228.59 | 2.37% | 1,768,481 |
| Aug 29, 2025 | 228.50 | 232.00 | 224.50 | 232.00 | 223.29 | 1.98% | 1,824,792 |
| Aug 28, 2025 | 224.50 | 228.08 | 224.00 | 227.50 | 218.96 | 0.66% | 1,488,699 |
| Aug 27, 2025 | 220.00 | 226.00 | 219.00 | 226.00 | 217.52 | 2.49% | 1,865,385 |
| Aug 26, 2025 | 221.00 | 225.02 | 217.00 | 220.50 | 212.22 | -0.23% | 1,793,362 |
| Aug 22, 2025 | 215.00 | 221.00 | 214.00 | 221.00 | 212.71 | 3.27% | 1,980,137 |
| Aug 21, 2025 | 199.60 | 215.00 | 197.60 | 214.00 | 205.97 | 8.74% | 2,496,954 |
| Aug 20, 2025 | 184.60 | 200.50 | 184.60 | 196.80 | 189.41 | 10.44% | 3,299,083 |
| Aug 19, 2025 | 175.79 | 180.20 | 174.40 | 178.20 | 171.51 | 0.79% | 1,343,441 |
| Aug 18, 2025 | 179.80 | 179.80 | 174.60 | 176.80 | 170.16 | -0.79% | 388,863 |
| Aug 15, 2025 | 174.40 | 179.60 | 174.40 | 178.20 | 171.51 | 1.14% | 467,575 |