Ithaca Energy plc (LON:ITH)
London · Delayed Price · Currency is GBP · Price in GBX 243.40
+6.00 (2.53%)
Aug 14, 2026, 4:35 PM GMT
Ithaca Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 242.20 | 244.80 | 238.60 | 243.40 | 243.40 | 2.53% | 860,568 |
| Aug 13, 2026 | 250.00 | 250.00 | 234.40 | 237.40 | 237.40 | -1.82% | 802,881 |
| Aug 12, 2026 | 239.00 | 245.20 | 239.00 | 241.80 | 241.80 | -0.74% | 673,542 |
| Aug 11, 2026 | 243.00 | 246.00 | 241.80 | 243.60 | 243.60 | 1.08% | 1,286,190 |
| Aug 10, 2026 | 232.00 | 241.00 | 230.40 | 241.00 | 241.00 | 4.24% | 2,578,335 |
| Aug 7, 2026 | 234.00 | 237.40 | 227.00 | 231.20 | 231.20 | -0.52% | 976,191 |
| Aug 6, 2026 | 228.20 | 235.60 | 228.20 | 232.40 | 232.40 | 1.84% | 852,965 |
| Aug 5, 2026 | 230.20 | 235.00 | 227.80 | 228.20 | 228.20 | -1.38% | 1,267,505 |
| Aug 4, 2026 | 236.80 | 242.40 | 228.60 | 231.40 | 231.40 | -2.69% | 1,255,303 |
| Aug 3, 2026 | 232.60 | 239.20 | 229.20 | 237.80 | 237.80 | -1.82% | 1,106,629 |
| Jul 31, 2026 | 240.00 | 242.80 | 238.80 | 242.20 | 242.20 | 0.92% | 973,699 |
| Jul 30, 2026 | 245.00 | 245.80 | 237.00 | 240.00 | 240.00 | 0.84% | 1,007,431 |
| Jul 29, 2026 | 229.40 | 238.80 | 228.20 | 238.00 | 238.00 | 4.29% | 1,277,960 |
| Jul 28, 2026 | 232.60 | 236.00 | 226.60 | 228.20 | 228.20 | -3.96% | 2,102,514 |
| Jul 27, 2026 | 249.60 | 251.20 | 237.00 | 237.60 | 237.60 | -7.76% | 1,886,022 |
| Jul 24, 2026 | 257.40 | 262.60 | 252.15 | 257.60 | 257.60 | 0.31% | 890,829 |
| Jul 23, 2026 | 256.00 | 261.60 | 255.00 | 256.80 | 256.80 | 1.02% | 1,005,852 |
| Jul 22, 2026 | 248.80 | 255.60 | 247.80 | 254.20 | 254.20 | 2.42% | 2,483,333 |
| Jul 21, 2026 | 241.00 | 248.20 | 239.80 | 248.20 | 248.20 | 2.65% | 1,044,784 |
| Jul 20, 2026 | 243.20 | 250.80 | 237.40 | 241.80 | 241.80 | 2.28% | 1,914,940 |
| Jul 17, 2026 | 237.20 | 240.00 | 229.00 | 236.40 | 236.40 | 1.81% | 1,254,876 |
| Jul 16, 2026 | 228.20 | 233.40 | 225.80 | 232.20 | 232.20 | 0.96% | 825,346 |
| Jul 15, 2026 | 239.00 | 239.60 | 230.00 | 230.00 | 230.00 | -2.87% | 742,051 |
| Jul 14, 2026 | 232.60 | 245.00 | 232.60 | 236.80 | 236.80 | 3.14% | 1,291,584 |
| Jul 13, 2026 | 222.60 | 229.90 | 220.20 | 229.60 | 229.60 | 4.08% | 1,596,137 |
| Jul 10, 2026 | 225.40 | 229.20 | 220.60 | 220.60 | 220.60 | -2.13% | 842,523 |
| Jul 9, 2026 | 224.60 | 233.20 | 224.60 | 225.40 | 225.40 | -1.74% | 706,310 |
| Jul 8, 2026 | 228.60 | 233.80 | 221.40 | 229.40 | 229.40 | 2.69% | 1,721,742 |
| Jul 7, 2026 | 217.20 | 223.80 | 217.20 | 223.40 | 223.40 | 2.01% | 968,368 |
| Jul 6, 2026 | 228.80 | 228.80 | 214.40 | 219.00 | 219.00 | 0.09% | 767,433 |
| Jul 3, 2026 | 218.00 | 221.60 | 217.60 | 218.80 | 218.80 | 0.46% | 521,796 |
| Jul 2, 2026 | 214.00 | 220.00 | 211.40 | 217.80 | 217.80 | 2.16% | 956,528 |
| Jul 1, 2026 | 218.00 | 222.00 | 212.20 | 213.20 | 213.20 | -1.75% | 1,236,364 |
| Jun 30, 2026 | 215.00 | 218.00 | 212.00 | 217.00 | 217.00 | 1.12% | 805,814 |
| Jun 29, 2026 | 214.00 | 219.20 | 212.20 | 214.60 | 214.60 | 0.28% | 1,066,514 |
| Jun 26, 2026 | 226.00 | 228.30 | 213.00 | 214.00 | 214.00 | -5.14% | 1,737,743 |
| Jun 25, 2026 | 219.00 | 227.40 | 218.00 | 225.60 | 225.60 | 3.30% | 1,463,945 |
| Jun 24, 2026 | 227.20 | 227.20 | 215.40 | 218.40 | 218.40 | -3.28% | 1,361,770 |
| Jun 23, 2026 | 234.40 | 235.60 | 224.60 | 225.80 | 225.80 | -2.92% | 1,219,810 |
| Jun 22, 2026 | 235.00 | 235.20 | 229.80 | 232.60 | 232.60 | 0.95% | 2,296,886 |
| Jun 19, 2026 | 227.00 | 231.60 | 222.20 | 230.40 | 230.40 | 3.41% | 2,305,044 |
| Jun 18, 2026 | 228.20 | 231.00 | 220.20 | 222.80 | 222.80 | -3.38% | 1,100,804 |
| Jun 17, 2026 | 232.40 | 233.60 | 228.00 | 230.60 | 230.60 | -1.03% | 715,562 |
| Jun 16, 2026 | 229.60 | 233.40 | 225.60 | 233.00 | 233.00 | 1.39% | 1,110,575 |
| Jun 15, 2026 | 236.00 | 237.10 | 227.40 | 229.80 | 229.80 | -6.81% | 2,102,740 |
| Jun 12, 2026 | 247.00 | 248.60 | 237.20 | 246.60 | 246.60 | -2.30% | 1,286,114 |
| Jun 11, 2026 | 254.80 | 257.20 | 249.60 | 252.40 | 252.40 | 2.60% | 935,640 |
| Jun 10, 2026 | 247.20 | 248.60 | 244.00 | 246.00 | 246.00 | -0.08% | 1,694,569 |
| Jun 9, 2026 | 256.60 | 258.00 | 243.20 | 246.20 | 246.20 | -3.75% | 1,688,222 |
| Jun 8, 2026 | 249.20 | 257.70 | 247.80 | 255.80 | 255.80 | 7.12% | 2,803,015 |