Ithaca Energy plc (LON:ITH)
London · Delayed Price · Currency is GBP · Price in GBX 169.20
-4.20 (-2.42%)
Aug 1, 2025, 4:35 PM BST
Ithaca Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 170.60 | 174.60 | 167.40 | 169.20 | 169.20 | -2.42% | 519,611 |
| Jul 31, 2025 | 175.80 | 175.80 | 171.00 | 173.40 | 173.40 | 1.17% | 582,670 |
| Jul 30, 2025 | 174.60 | 175.60 | 169.60 | 171.40 | 171.40 | -1.72% | 666,537 |
| Jul 29, 2025 | 172.60 | 177.20 | 170.80 | 174.40 | 174.40 | 0.81% | 513,924 |
| Jul 28, 2025 | 168.56 | 173.00 | 167.40 | 173.00 | 173.00 | 3.10% | 971,940 |
| Jul 25, 2025 | 166.34 | 167.80 | 165.00 | 167.80 | 167.80 | 0.84% | 434,338 |
| Jul 24, 2025 | 165.00 | 168.80 | 164.60 | 166.40 | 166.40 | -0.48% | 297,308 |
| Jul 23, 2025 | 160.00 | 168.00 | 160.00 | 167.20 | 167.20 | 1.21% | 327,884 |
| Jul 22, 2025 | 169.80 | 169.80 | 163.80 | 165.20 | 165.20 | -0.12% | 242,036 |
| Jul 21, 2025 | 160.00 | 166.80 | 160.00 | 165.40 | 165.40 | -0.24% | 318,237 |
| Jul 18, 2025 | 167.80 | 168.62 | 164.40 | 165.80 | 165.80 | 1.47% | 441,669 |
| Jul 17, 2025 | 156.60 | 165.00 | 156.60 | 163.40 | 163.40 | 0.25% | 392,472 |
| Jul 16, 2025 | 168.60 | 168.60 | 159.80 | 163.00 | 163.00 | 1.12% | 381,144 |
| Jul 15, 2025 | 169.80 | 169.80 | 160.20 | 161.20 | 161.20 | -2.89% | 1,050,663 |
| Jul 14, 2025 | 165.20 | 170.00 | 165.20 | 166.00 | 166.00 | -1.07% | 573,444 |
| Jul 11, 2025 | 156.00 | 167.80 | 156.00 | 167.80 | 167.80 | 2.57% | 472,936 |
| Jul 10, 2025 | 166.00 | 166.00 | 160.80 | 163.60 | 163.60 | 0.86% | 636,333 |
| Jul 9, 2025 | 161.40 | 165.80 | 160.60 | 162.20 | 162.20 | 1.25% | 926,712 |
| Jul 8, 2025 | 153.80 | 161.20 | 152.20 | 160.20 | 160.20 | 4.16% | 1,722,047 |
| Jul 7, 2025 | 160.20 | 160.20 | 151.15 | 153.80 | 153.80 | 0.52% | 861,041 |
| Jul 4, 2025 | 150.60 | 154.00 | 150.60 | 153.00 | 153.00 | -0.52% | 577,951 |
| Jul 3, 2025 | 154.40 | 155.80 | 152.60 | 153.80 | 153.80 | 0.39% | 813,572 |
| Jul 2, 2025 | 150.80 | 159.00 | 150.80 | 153.20 | 153.20 | -1.29% | 444,279 |
| Jul 1, 2025 | 158.20 | 159.20 | 154.60 | 155.20 | 155.20 | -1.52% | 533,364 |
| Jun 30, 2025 | 159.20 | 160.00 | 157.00 | 157.60 | 157.60 | -0.38% | 653,761 |
| Jun 27, 2025 | 161.00 | 161.20 | 155.00 | 158.20 | 158.20 | -1.86% | 803,367 |
| Jun 26, 2025 | 168.00 | 168.00 | 158.60 | 161.20 | 161.20 | 0.12% | 631,080 |
| Jun 25, 2025 | 164.00 | 165.00 | 160.02 | 161.00 | 161.00 | -1.59% | 1,299,749 |
| Jun 24, 2025 | 166.60 | 167.97 | 158.60 | 163.60 | 163.60 | -6.62% | 2,569,242 |
| Jun 23, 2025 | 182.60 | 185.00 | 174.20 | 175.20 | 175.20 | -2.45% | 1,829,241 |
| Jun 20, 2025 | 179.40 | 179.96 | 175.11 | 179.60 | 179.60 | 1.01% | 2,683,568 |
| Jun 19, 2025 | 173.00 | 178.00 | 171.54 | 177.80 | 177.80 | 3.73% | 1,876,401 |
| Jun 18, 2025 | 171.80 | 171.80 | 167.20 | 171.40 | 171.40 | 0.71% | 1,382,850 |
| Jun 17, 2025 | 164.00 | 170.20 | 163.40 | 170.20 | 170.20 | 3.78% | 1,253,442 |
| Jun 16, 2025 | 165.00 | 167.20 | 162.00 | 164.00 | 164.00 | 0.61% | 2,176,179 |
| Jun 13, 2025 | 158.40 | 166.60 | 157.40 | 163.00 | 163.00 | 5.16% | 4,492,812 |
| Jun 12, 2025 | 152.60 | 156.80 | 152.00 | 155.00 | 155.00 | 2.92% | 1,233,039 |
| Jun 11, 2025 | 150.00 | 151.60 | 149.40 | 150.60 | 150.60 | 0.13% | 935,193 |
| Jun 10, 2025 | 147.00 | 150.40 | 147.00 | 150.40 | 150.40 | 1.76% | 1,209,363 |
| Jun 9, 2025 | 146.00 | 148.60 | 144.80 | 147.80 | 147.80 | 1.09% | 671,559 |
| Jun 6, 2025 | 148.00 | 148.00 | 142.60 | 146.20 | 146.20 | 0.69% | 524,297 |
| Jun 5, 2025 | 142.60 | 147.20 | 141.60 | 145.20 | 145.20 | 1.82% | 1,176,300 |
| Jun 4, 2025 | 143.80 | 146.00 | 142.00 | 142.60 | 142.60 | -0.97% | 598,234 |
| Jun 3, 2025 | 150.00 | 150.00 | 142.38 | 144.00 | 144.00 | -0.14% | 661,030 |
| Jun 2, 2025 | 142.60 | 147.80 | 142.20 | 144.20 | 144.20 | 0.84% | 1,139,774 |
| May 30, 2025 | 141.20 | 146.00 | 141.20 | 143.00 | 143.00 | -0.14% | 1,549,145 |
| May 29, 2025 | 138.64 | 144.00 | 137.20 | 143.20 | 143.20 | 2.87% | 1,507,098 |
| May 28, 2025 | 135.00 | 140.40 | 133.40 | 139.20 | 139.20 | 3.88% | 2,415,610 |
| May 27, 2025 | 130.60 | 134.20 | 130.40 | 134.00 | 134.00 | 3.24% | 794,459 |
| May 23, 2025 | 128.40 | 130.80 | 126.40 | 129.80 | 129.80 | 0.93% | 1,188,604 |