Ithaca Energy plc (LON:ITH)
London · Delayed Price · Currency is GBP · Price in GBX 219.00
+0.20 (0.09%)
Jul 6, 2026, 4:35 PM GMT
Ithaca Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 228.80 | 228.80 | 215.00 | 219.00 | 219.00 | 0.09% | 767,392 |
| Jul 3, 2026 | 218.00 | 221.64 | 217.60 | 218.80 | 218.80 | 0.46% | 521,796 |
| Jul 2, 2026 | 214.00 | 219.80 | 211.40 | 217.80 | 217.80 | 2.16% | 956,521 |
| Jul 1, 2026 | 218.00 | 218.00 | 212.40 | 213.20 | 213.20 | -1.75% | 1,215,990 |
| 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 |
| Jun 5, 2026 | 238.80 | 240.00 | 233.20 | 238.80 | 238.80 | 1.02% | 1,338,416 |
| Jun 4, 2026 | 232.20 | 237.30 | 230.20 | 236.40 | 236.40 | 0.25% | 1,147,543 |
| Jun 3, 2026 | 231.00 | 238.80 | 231.00 | 235.80 | 235.80 | 2.17% | 1,137,386 |
| Jun 2, 2026 | 230.00 | 231.20 | 224.40 | 230.80 | 230.80 | 0.44% | 4,760,620 |
| Jun 1, 2026 | 224.60 | 230.00 | 221.80 | 229.80 | 229.80 | 4.08% | 1,488,563 |
| May 29, 2026 | 222.60 | 225.40 | 217.20 | 220.80 | 220.80 | -1.25% | 2,200,515 |
| May 28, 2026 | 230.00 | 230.00 | 220.20 | 223.60 | 223.60 | -0.80% | 1,199,921 |
| May 27, 2026 | 236.00 | 238.20 | 222.60 | 225.40 | 225.40 | -6.24% | 1,607,514 |
| May 26, 2026 | 240.00 | 242.60 | 236.00 | 240.40 | 240.40 | -1.39% | 1,652,698 |
| May 22, 2026 | 251.00 | 255.00 | 242.20 | 243.80 | 243.80 | -4.84% | 2,079,458 |
| May 21, 2026 | 277.20 | 278.70 | 256.20 | 256.20 | 256.20 | -6.70% | 2,210,638 |
| May 20, 2026 | 277.00 | 289.00 | 270.90 | 274.60 | 274.60 | -3.85% | 3,390,056 |
| May 19, 2026 | 283.00 | 287.80 | 281.20 | 285.60 | 285.60 | 0.71% | 940,479 |
| May 18, 2026 | 287.00 | 290.80 | 278.00 | 283.60 | 283.60 | -0.35% | 2,348,851 |
| May 15, 2026 | 280.00 | 285.60 | 279.40 | 284.60 | 284.60 | 1.86% | 1,647,763 |
| May 14, 2026 | 278.00 | 281.00 | 270.80 | 279.40 | 279.40 | 2.42% | 1,390,550 |
| May 13, 2026 | 265.00 | 275.80 | 265.00 | 272.80 | 272.80 | 0.15% | 2,018,253 |
| May 12, 2026 | 273.00 | 278.40 | 269.40 | 272.40 | 272.40 | 0.89% | 1,669,592 |
| May 11, 2026 | 264.20 | 273.00 | 263.00 | 270.00 | 270.00 | 2.97% | 1,185,034 |
| May 8, 2026 | 251.20 | 264.80 | 251.20 | 262.20 | 262.20 | 3.64% | 1,163,198 |
| May 7, 2026 | 251.00 | 254.60 | 245.60 | 253.00 | 253.00 | 0.08% | 4,663,664 |
| May 6, 2026 | 263.60 | 267.20 | 245.20 | 252.80 | 252.80 | -5.88% | 2,709,007 |
| May 5, 2026 | 270.00 | 275.40 | 266.60 | 268.60 | 268.60 | 0.98% | 1,969,080 |
| May 1, 2026 | 269.00 | 271.60 | 263.60 | 266.00 | 266.00 | -1.55% | 725,188 |
| Apr 30, 2026 | 276.40 | 277.20 | 267.80 | 270.20 | 270.20 | 0.60% | 1,070,323 |
| Apr 29, 2026 | 267.80 | 273.80 | 266.20 | 268.60 | 268.60 | -0.07% | 1,034,699 |
| Apr 28, 2026 | 265.60 | 277.00 | 262.20 | 268.80 | 268.80 | 0.75% | 1,708,607 |
| Apr 27, 2026 | 265.60 | 270.80 | 264.20 | 266.80 | 266.80 | 0.45% | 916,689 |
| Apr 24, 2026 | 271.20 | 272.80 | 264.00 | 265.60 | 265.60 | -0.30% | 1,345,736 |