Ithaca Energy plc (LON:ITH)
London · Delayed Price · Currency is GBP · Price in GBX 168.59
-0.41 (-0.24%)
Jan 16, 2026, 9:33 AM GMT
Ithaca Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 158.00 | 160.80 | 157.00 | 159.00 | 159.00 | -1.12% | 1,661,744 |
| Dec 15, 2025 | 162.00 | 166.30 | 159.40 | 160.80 | 160.80 | -0.12% | 1,834,745 |
| Dec 12, 2025 | 163.00 | 165.80 | 160.40 | 161.00 | 161.00 | -1.59% | 1,981,024 |
| Dec 11, 2025 | 170.80 | 171.45 | 163.60 | 163.60 | 163.60 | -3.76% | 2,291,981 |
| Dec 10, 2025 | 171.00 | 172.20 | 168.60 | 170.00 | 170.00 | -0.58% | 1,454,077 |
| Dec 9, 2025 | 173.20 | 176.00 | 171.00 | 171.00 | 171.00 | -1.61% | 542,125 |
| Dec 8, 2025 | 173.60 | 176.80 | 172.57 | 173.80 | 173.80 | 0.70% | 846,924 |
| Dec 5, 2025 | 171.20 | 177.40 | 171.20 | 172.60 | 172.60 | -2.92% | 1,312,523 |
| Dec 4, 2025 | 182.60 | 182.60 | 173.00 | 177.80 | 177.80 | 2.18% | 1,171,512 |
| Dec 3, 2025 | 167.60 | 175.20 | 167.60 | 174.00 | 174.00 | 3.82% | 1,843,669 |
| Dec 2, 2025 | 172.20 | 176.20 | 167.40 | 167.60 | 167.60 | -4.99% | 2,148,913 |
| Dec 1, 2025 | 179.00 | 179.00 | 172.80 | 176.40 | 176.40 | 1.73% | 1,439,840 |
| Nov 28, 2025 | 180.60 | 181.54 | 172.60 | 173.40 | 173.40 | -3.99% | 2,368,034 |
| Nov 27, 2025 | 188.00 | 191.60 | 180.60 | 180.60 | 180.60 | -5.45% | 6,304,589 |
| Nov 26, 2025 | 196.40 | 200.50 | 191.00 | 191.00 | 184.92 | -1.55% | 3,439,454 |
| Nov 25, 2025 | 195.60 | 199.00 | 192.00 | 194.00 | 187.83 | -0.61% | 1,783,664 |
| Nov 24, 2025 | 202.00 | 202.88 | 195.00 | 195.20 | 188.99 | -3.84% | 2,902,708 |
| Nov 21, 2025 | 222.00 | 224.10 | 200.00 | 203.00 | 196.54 | -13.06% | 12,339,120 |
| Nov 20, 2025 | 233.50 | 236.50 | 227.00 | 233.50 | 226.07 | 2.41% | 1,215,302 |
| Nov 19, 2025 | 232.50 | 237.00 | 225.94 | 228.00 | 220.75 | -2.56% | 1,709,579 |
| Nov 18, 2025 | 235.00 | 235.00 | 227.00 | 234.00 | 226.56 | -1.47% | 834,401 |
| Nov 17, 2025 | 235.50 | 241.00 | 230.50 | 237.50 | 229.95 | 1.93% | 2,239,833 |
| Nov 14, 2025 | 225.50 | 233.50 | 225.50 | 233.00 | 225.59 | 0.43% | 892,683 |
| Nov 13, 2025 | 234.00 | 234.00 | 227.00 | 232.00 | 224.62 | -0.43% | 688,415 |
| Nov 12, 2025 | 231.00 | 235.50 | 226.50 | 233.00 | 225.59 | -0.64% | 1,476,883 |
| Nov 11, 2025 | 242.50 | 242.50 | 231.00 | 234.50 | 227.04 | 1.08% | 1,704,169 |
| Nov 10, 2025 | 231.00 | 234.50 | 229.50 | 232.00 | 224.62 | 0.87% | 4,357,583 |
| Nov 7, 2025 | 228.00 | 233.50 | 226.00 | 230.00 | 222.68 | 1.77% | 1,280,368 |
| Nov 6, 2025 | 227.00 | 227.50 | 224.00 | 226.00 | 218.81 | -0.22% | 653,925 |
| Nov 5, 2025 | 225.00 | 229.50 | 219.00 | 226.50 | 219.30 | 2.03% | 1,701,083 |
| Nov 4, 2025 | 226.50 | 227.00 | 220.00 | 222.00 | 214.94 | -2.42% | 1,352,675 |