Ithaca Energy plc (LON:ITH)
London · Delayed Price · Currency is GBP · Price in GBX 222.00
+5.00 (2.30%)
At close: Feb 27, 2026
Ithaca Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 220.00 | 224.50 | 217.00 | 222.00 | - | 2.30% | 3,145,291 |
| Feb 26, 2026 | 213.50 | 217.00 | 208.00 | 217.00 | 217.00 | 1.64% | 1,761,093 |
| Feb 25, 2026 | 209.50 | 218.00 | 208.00 | 213.50 | 213.50 | 4.40% | 2,907,589 |
| Feb 24, 2026 | 208.00 | 208.00 | 204.50 | 204.50 | 204.50 | -0.24% | 781,193 |
| Feb 23, 2026 | 202.00 | 208.00 | 200.50 | 205.00 | 205.00 | 1.49% | 918,406 |
| Feb 20, 2026 | 206.00 | 206.00 | 197.20 | 202.00 | 202.00 | -1.70% | 1,871,528 |
| Feb 19, 2026 | 201.50 | 206.50 | 200.00 | 205.50 | 205.50 | 2.85% | 1,823,453 |
| Feb 18, 2026 | 196.80 | 199.80 | 195.00 | 199.80 | 199.80 | 2.88% | 1,193,244 |
| Feb 17, 2026 | 196.60 | 200.00 | 193.20 | 194.20 | 194.20 | -1.32% | 1,598,558 |
| Feb 16, 2026 | 188.20 | 196.81 | 187.00 | 196.80 | 196.80 | 4.02% | 1,465,392 |
| Feb 13, 2026 | 186.00 | 189.20 | 184.00 | 189.20 | 189.20 | 1.94% | 997,023 |
| Feb 12, 2026 | 189.40 | 193.80 | 185.00 | 185.60 | 185.60 | -2.01% | 1,103,411 |
| Feb 11, 2026 | 185.40 | 190.80 | 182.40 | 189.40 | 189.40 | 2.71% | 1,162,661 |
| Feb 10, 2026 | 191.80 | 191.80 | 182.40 | 184.40 | 184.40 | -1.28% | 912,680 |
| Feb 9, 2026 | 187.00 | 187.40 | 182.40 | 186.80 | 186.80 | 1.30% | 727,023 |
| Feb 6, 2026 | 190.80 | 190.80 | 178.20 | 184.40 | 184.40 | 1.77% | 1,274,594 |
| Feb 5, 2026 | 182.00 | 191.80 | 181.00 | 181.20 | 181.20 | 0.33% | 2,199,374 |
| Feb 4, 2026 | 184.00 | 184.00 | 178.00 | 180.60 | 180.60 | -0.11% | 1,057,612 |
| Feb 3, 2026 | 186.40 | 186.40 | 177.40 | 180.80 | 180.80 | 0.67% | 1,352,237 |
| Feb 2, 2026 | 180.60 | 181.80 | 174.70 | 179.60 | 179.60 | -2.18% | 1,074,445 |
| Jan 30, 2026 | 183.80 | 185.40 | 179.80 | 183.60 | 183.60 | -0.86% | 1,728,695 |
| Jan 29, 2026 | 177.40 | 186.80 | 177.40 | 185.20 | 185.20 | 4.87% | 1,733,210 |
| Jan 28, 2026 | 175.00 | 179.60 | 173.00 | 176.60 | 176.60 | 1.96% | 1,134,207 |
| Jan 27, 2026 | 170.40 | 173.20 | 168.20 | 173.20 | 173.20 | 2.36% | 720,586 |
| Jan 26, 2026 | 173.80 | 178.40 | 168.80 | 169.20 | 169.20 | -1.40% | 1,111,830 |
| Jan 23, 2026 | 176.80 | 176.80 | 170.20 | 171.60 | 171.60 | 0.82% | 1,227,044 |
| Jan 22, 2026 | 177.80 | 177.80 | 167.40 | 170.20 | 170.20 | -2.18% | 1,252,236 |
| Jan 21, 2026 | 168.40 | 174.60 | 168.40 | 174.00 | 174.00 | 3.20% | 979,813 |
| Jan 20, 2026 | 167.40 | 170.40 | 165.00 | 168.60 | 168.60 | 0.48% | 772,375 |
| Jan 19, 2026 | 168.00 | 171.60 | 166.00 | 167.80 | 167.80 | -0.94% | 672,611 |
| Jan 16, 2026 | 172.00 | 172.00 | 167.00 | 169.40 | 169.40 | 0.24% | 770,333 |
| Jan 15, 2026 | 172.00 | 172.00 | 165.60 | 169.00 | 169.00 | -1.74% | 1,404,425 |
| Jan 14, 2026 | 172.00 | 172.20 | 167.00 | 172.00 | 172.00 | 1.18% | 1,729,732 |
| Jan 13, 2026 | 164.80 | 170.60 | 163.60 | 170.00 | 170.00 | 4.81% | 1,622,160 |
| Jan 12, 2026 | 158.40 | 164.00 | 157.40 | 162.20 | 162.20 | 2.66% | 1,389,101 |
| Jan 9, 2026 | 154.80 | 158.40 | 154.40 | 158.00 | 158.00 | 2.73% | 3,934,102 |
| Jan 8, 2026 | 155.40 | 155.40 | 151.80 | 153.80 | 153.80 | -0.52% | 929,560 |
| Jan 7, 2026 | 155.00 | 155.00 | 149.80 | 154.60 | 154.60 | -0.51% | 3,516,107 |
| Jan 6, 2026 | 160.00 | 160.00 | 155.00 | 155.40 | 155.40 | -1.27% | 3,624,733 |
| Jan 5, 2026 | 163.00 | 166.20 | 153.80 | 157.40 | 157.40 | -3.08% | 4,740,545 |
| Jan 2, 2026 | 168.20 | 168.20 | 161.60 | 162.40 | 162.40 | -2.05% | 1,454,179 |
| Dec 31, 2025 | 164.80 | 166.20 | 162.80 | 165.80 | 165.80 | 0.61% | 375,846 |
| Dec 30, 2025 | 165.00 | 165.80 | 163.40 | 164.80 | 164.80 | 0.24% | 1,138,474 |
| Dec 29, 2025 | 166.20 | 166.20 | 160.20 | 164.40 | 164.40 | 1.99% | 945,081 |
| Dec 24, 2025 | 167.20 | 167.20 | 161.20 | 161.20 | 161.20 | -1.35% | 249,148 |
| Dec 23, 2025 | 161.00 | 165.40 | 160.00 | 163.40 | 163.40 | 0.74% | 882,380 |
| Dec 22, 2025 | 159.60 | 162.20 | 157.40 | 162.20 | 162.20 | 2.14% | 2,583,748 |
| Dec 19, 2025 | 159.60 | 160.60 | 156.80 | 158.80 | 158.80 | -0.63% | 4,437,170 |
| Dec 18, 2025 | 161.00 | 164.00 | 158.40 | 159.80 | 159.80 | -0.50% | 1,282,224 |
| Dec 17, 2025 | 160.40 | 163.80 | 159.80 | 160.60 | 160.60 | 1.01% | 2,019,379 |