Ithaca Energy plc (LON:ITH)
London · Delayed Price · Currency is GBP · Price in GBX 294.60
+3.00 (1.03%)
Oct 16, 2026, 10:51 AM GMT
Ithaca Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 291.60 | 295.00 | 289.60 | 294.60 | 294.60 | 1.03% | 323,031 |
| Oct 15, 2026 | 295.60 | 298.40 | 291.00 | 291.60 | 291.60 | -2.41% | 1,774,099 |
| Oct 14, 2026 | 296.00 | 299.40 | 291.80 | 298.80 | 298.80 | 1.56% | 1,483,066 |
| Oct 13, 2026 | 289.40 | 294.20 | 287.40 | 294.20 | 294.20 | 2.44% | 1,445,945 |
| Oct 12, 2026 | 283.00 | 289.00 | 282.40 | 287.20 | 287.20 | 0.63% | 1,118,842 |
| Oct 9, 2026 | 283.80 | 286.40 | 275.60 | 285.40 | 285.40 | 2.07% | 1,646,058 |
| Oct 8, 2026 | 275.80 | 281.00 | 272.60 | 279.60 | 279.60 | 1.82% | 2,415,852 |
| Oct 7, 2026 | 274.80 | 280.20 | 271.20 | 274.60 | 274.60 | 0.15% | 1,484,567 |
| Oct 6, 2026 | 283.00 | 285.40 | 269.80 | 274.20 | 274.20 | -2.56% | 1,879,951 |
| Oct 5, 2026 | 279.40 | 286.20 | 278.10 | 281.40 | 281.40 | 2.18% | 1,447,930 |
| Oct 2, 2026 | 278.00 | 278.00 | 270.80 | 275.40 | 275.40 | -0.22% | 1,453,248 |
| Oct 1, 2026 | 275.00 | 277.80 | 266.20 | 276.00 | 276.00 | 0.58% | 1,301,630 |
| Sep 30, 2026 | 280.40 | 280.40 | 268.60 | 274.40 | 274.40 | -0.22% | 1,676,147 |
| Sep 29, 2026 | 284.00 | 285.40 | 271.80 | 275.00 | 275.00 | -3.71% | 1,570,410 |
| Sep 28, 2026 | 283.60 | 289.20 | 281.60 | 285.60 | 285.60 | 0.07% | 1,732,576 |
| Sep 25, 2026 | 290.00 | 295.40 | 281.40 | 285.40 | 285.40 | -3.58% | 1,608,541 |
| Sep 24, 2026 | 290.20 | 298.60 | 290.00 | 296.00 | 296.00 | 2.00% | 2,019,221 |
| Sep 23, 2026 | 285.80 | 290.80 | 282.40 | 290.20 | 290.20 | 1.97% | 1,822,547 |
| Sep 22, 2026 | 290.20 | 290.80 | 277.60 | 284.60 | 284.60 | 0.21% | 1,897,314 |
| Sep 21, 2026 | 295.00 | 295.80 | 283.60 | 284.00 | 284.00 | -4.12% | 1,934,866 |
| Sep 18, 2026 | 284.00 | 296.20 | 278.80 | 296.20 | 296.20 | 4.08% | 9,587,599 |
| Sep 17, 2026 | 290.20 | 290.20 | 279.60 | 284.60 | 284.60 | 0.49% | 1,151,495 |
| Sep 16, 2026 | 292.60 | 294.20 | 283.00 | 283.20 | 283.20 | -3.41% | 1,878,231 |
| Sep 15, 2026 | 280.20 | 293.20 | 279.80 | 293.20 | 293.20 | 3.82% | 1,951,317 |
| Sep 14, 2026 | 288.80 | 290.00 | 280.40 | 282.40 | 282.40 | -0.98% | 5,850,928 |
| Sep 11, 2026 | 281.00 | 288.60 | 277.80 | 285.20 | 285.20 | 0.49% | 1,560,942 |
| Sep 10, 2026 | 280.00 | 288.20 | 279.10 | 283.80 | 283.80 | 1.14% | 2,607,260 |
| Sep 9, 2026 | 274.20 | 282.00 | 272.80 | 280.60 | 280.60 | 3.47% | 1,755,425 |
| Sep 8, 2026 | 275.20 | 283.60 | 269.60 | 271.20 | 271.20 | -1.31% | 1,804,563 |
| Sep 7, 2026 | 274.20 | 277.20 | 272.00 | 274.80 | 274.80 | 0.66% | 3,489,228 |
| Sep 4, 2026 | 270.00 | 273.60 | 266.40 | 273.00 | 273.00 | 1.49% | 1,939,132 |
| Sep 3, 2026 | 273.80 | 277.80 | 266.20 | 269.00 | 269.00 | -2.03% | 2,321,970 |
| Sep 2, 2026 | 283.00 | 286.60 | 280.80 | 286.00 | 274.59 | 2.29% | 2,183,171 |
| Sep 1, 2026 | 277.40 | 286.60 | 276.60 | 279.60 | 268.44 | 1.52% | 6,084,898 |
| Aug 28, 2026 | 272.60 | 281.00 | 271.60 | 275.40 | 264.41 | 1.47% | 3,711,035 |
| Aug 27, 2026 | 270.60 | 274.50 | 268.00 | 271.40 | 260.57 | 1.57% | 2,433,009 |
| Aug 26, 2026 | 269.80 | 269.80 | 262.40 | 267.20 | 256.54 | -1.04% | 1,668,295 |
| Aug 25, 2026 | 271.40 | 281.00 | 255.40 | 270.00 | 259.22 | -0.37% | 2,186,383 |
| Aug 24, 2026 | 272.80 | 274.60 | 269.20 | 271.00 | 260.18 | -0.73% | 1,070,298 |
| Aug 21, 2026 | 272.00 | 277.80 | 266.00 | 273.00 | 262.10 | 1.79% | 1,471,038 |
| Aug 20, 2026 | 258.60 | 272.00 | 254.40 | 268.20 | 257.50 | 4.11% | 1,716,993 |
| Aug 19, 2026 | 250.40 | 270.20 | 247.00 | 257.60 | 247.32 | 2.38% | 5,797,836 |
| Aug 18, 2026 | 253.20 | 255.00 | 246.80 | 251.60 | 241.56 | 2.86% | 1,599,287 |
| Aug 17, 2026 | 243.00 | 247.80 | 242.00 | 244.60 | 234.84 | 0.49% | 900,752 |
| Aug 14, 2026 | 242.20 | 245.40 | 238.40 | 243.40 | 233.69 | 2.53% | 860,593 |
| Aug 13, 2026 | 250.00 | 250.00 | 234.00 | 237.40 | 227.93 | -1.82% | 802,904 |
| Aug 12, 2026 | 239.00 | 245.40 | 239.00 | 241.80 | 232.15 | -0.74% | 673,641 |
| Aug 11, 2026 | 243.00 | 246.60 | 241.50 | 243.60 | 233.88 | 1.08% | 1,286,232 |
| Aug 10, 2026 | 232.00 | 241.00 | 230.40 | 241.00 | 231.38 | 4.24% | 2,578,362 |
| Aug 7, 2026 | 234.00 | 237.40 | 227.00 | 231.20 | 221.97 | -0.52% | 976,191 |