Ithaca Energy plc (LON:ITH)
London · Delayed Price · Currency is GBP · Price in GBX 233.00
+1.00 (0.43%)
Nov 14, 2025, 4:35 PM BST
Ithaca Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 225.50 | 233.50 | 225.50 | 233.00 | 233.00 | 0.43% | 892,669 |
| Nov 13, 2025 | 234.00 | 234.00 | 227.00 | 232.00 | 232.00 | -0.43% | 688,414 |
| Nov 12, 2025 | 231.00 | 235.50 | 226.50 | 233.00 | 233.00 | -0.64% | 1,476,883 |
| Nov 11, 2025 | 242.50 | 242.50 | 231.00 | 234.50 | 234.50 | 1.08% | 1,704,168 |
| Nov 10, 2025 | 231.00 | 234.50 | 229.50 | 232.00 | 232.00 | 0.87% | 4,357,582 |
| Nov 7, 2025 | 228.00 | 233.50 | 226.00 | 230.00 | 230.00 | 1.77% | 1,280,368 |
| Nov 6, 2025 | 227.00 | 227.50 | 224.00 | 226.00 | 226.00 | -0.22% | 653,925 |
| Nov 5, 2025 | 225.00 | 229.50 | 219.00 | 226.50 | 226.50 | 2.03% | 1,701,082 |
| Nov 4, 2025 | 226.50 | 227.00 | 220.00 | 222.00 | 222.00 | -2.42% | 1,352,674 |
| Nov 3, 2025 | 218.00 | 227.50 | 217.78 | 227.50 | 227.50 | 4.60% | 1,707,945 |
| Oct 31, 2025 | 216.00 | 218.00 | 212.00 | 217.50 | 217.50 | 0.23% | 841,524 |
| Oct 30, 2025 | 210.00 | 217.00 | 205.50 | 217.00 | 217.00 | 4.58% | 2,108,728 |
| Oct 29, 2025 | 209.50 | 210.00 | 206.50 | 207.50 | 207.50 | 0.73% | 476,273 |
| Oct 28, 2025 | 210.00 | 210.00 | 201.79 | 206.00 | 206.00 | -0.96% | 1,073,412 |
| Oct 27, 2025 | 210.00 | 212.00 | 205.00 | 208.00 | 208.00 | -1.19% | 2,447,039 |
| Oct 24, 2025 | 203.00 | 210.50 | 200.00 | 210.50 | 210.50 | 4.47% | 1,728,705 |
| 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 |