Ithaca Energy plc (LON:ITH)
London flag London · Delayed Price · Currency is GBP · Price in GBX
199.40
+1.00 (0.50%)
Oct 3, 2025, 4:35 PM BST

Ithaca Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 2025203.50203.50195.00199.40199.400.50%1,884,232
Oct 2, 2025199.00200.50196.96198.40198.40-0.40%914,827
Oct 1, 2025195.00203.00195.00199.20199.201.12%1,072,355
Sep 30, 2025194.00197.80193.20197.00197.001.13%1,187,273
Sep 29, 2025201.00203.00194.60194.80194.80-2.60%1,635,522
Sep 26, 2025195.40202.00194.80200.00200.002.56%2,801,671
Sep 25, 2025192.00195.40188.21195.00195.003.39%860,103
Sep 24, 2025189.80189.80183.40188.60188.60-1,268,922
Sep 23, 2025195.20195.20187.00188.60188.60-0.11%1,978,595
Sep 22, 2025185.00189.60183.80188.80188.801.94%1,367,370
Sep 19, 2025187.80188.20181.90185.20185.20-0.86%2,067,663
Sep 18, 2025185.40188.32183.60186.80186.800.76%1,122,360
Sep 17, 2025187.60189.40184.60185.40185.40-0.86%502,105
Sep 16, 2025185.40188.40183.63187.00187.000.97%703,648
Sep 15, 2025191.80195.00184.20185.20185.20-3.44%1,016,906
Sep 12, 2025189.40195.40189.40191.80191.80-0.10%1,085,928
Sep 11, 2025185.00192.00185.00192.00192.002.78%2,711,151
Sep 10, 2025186.00186.80180.20186.80186.800.65%1,448,587
Sep 9, 2025186.40186.40180.20185.60185.600.87%2,927,774
Sep 8, 2025186.80188.60181.40184.00184.00-0.86%1,565,695
Sep 5, 2025189.60191.20184.20185.60185.60-1.38%1,314,946
Sep 4, 2025192.40192.60182.80188.20188.20-5.33%12,265,680
Sep 3, 2025214.50214.50198.80198.80191.34-3.50%2,025,321
Sep 2, 2025209.00213.75198.60206.00198.27-13.26%33,015,458
Sep 1, 2025231.50238.00229.00237.50228.592.37%1,768,481
Aug 29, 2025228.50232.00224.50232.00223.291.98%1,824,792
Aug 28, 2025224.50228.08224.00227.50218.960.66%1,488,699
Aug 27, 2025220.00226.00219.00226.00217.522.49%1,865,385
Aug 26, 2025221.00225.02217.00220.50212.22-0.23%1,793,362
Aug 22, 2025215.00221.00214.00221.00212.713.27%1,980,137
Aug 21, 2025199.60215.00197.60214.00205.978.74%2,496,954
Aug 20, 2025184.60200.50184.60196.80189.4110.44%3,299,083
Aug 19, 2025175.79180.20174.40178.20171.510.79%1,343,441
Aug 18, 2025179.80179.80174.60176.80170.16-0.79%388,863
Aug 15, 2025174.40179.60174.40178.20171.511.14%467,575
Aug 14, 2025174.92176.60172.60176.20169.591.26%325,975
Aug 13, 2025173.80176.00173.40174.00167.47-1.02%458,214
Aug 12, 2025176.00177.60171.40175.80169.202.33%726,328
Aug 11, 2025164.20174.00164.20171.80165.350.70%585,561
Aug 8, 2025168.20172.20168.20170.60164.200.24%547,677
Aug 7, 2025167.00176.00167.00170.20163.81-2.74%736,814
Aug 6, 2025172.00176.20170.20175.00168.432.34%691,357
Aug 5, 2025164.20171.60164.20171.00164.581.91%712,201
Aug 4, 2025164.20170.00164.20167.80161.50-0.83%881,057
Aug 1, 2025170.60174.60167.40169.20162.85-2.42%519,611
Jul 31, 2025175.80175.80171.00173.40166.891.17%582,670
Jul 30, 2025174.60175.60169.60171.40164.97-1.72%666,537
Jul 29, 2025172.60177.20170.80174.40167.850.81%513,924
Jul 28, 2025168.56173.00167.40173.00166.513.10%971,940
Jul 25, 2025166.34167.80165.00167.80161.500.84%434,338