Ithaca Energy plc (LON:ITH)
London · Delayed Price · Currency is GBP · Price in GBX 181.20
+0.60 (0.33%)
At close: Feb 5, 2026
Ithaca Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 182.00 | 191.80 | 181.00 | 182.40 | - | 1.00% | 1,953,559 |
| 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 |
| 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 |