Ithaca Energy plc (LON:ITH)
London · Delayed Price · Currency is GBP · Price in GBX 285.40
-10.60 (-3.58%)
Sep 25, 2026, 4:47 PM GMT
Ithaca Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 290.00 | 290.40 | 281.40 | 285.40 | 285.40 | -3.58% | 1,608,485 |
| Sep 24, 2026 | 290.20 | 298.60 | 290.00 | 296.00 | 296.00 | 2.00% | 2,019,221 |
| Sep 23, 2026 | 285.80 | 290.60 | 282.40 | 290.20 | 290.20 | 1.97% | 1,822,539 |
| Sep 22, 2026 | 290.20 | 290.60 | 277.60 | 284.60 | 284.60 | 0.21% | 1,897,290 |
| Sep 21, 2026 | 295.00 | 295.20 | 283.60 | 284.00 | 284.00 | -4.12% | 1,934,850 |
| Sep 18, 2026 | 284.00 | 296.22 | 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% | 1,151,481 |
| Sep 16, 2026 | 292.60 | 294.20 | 283.20 | 283.20 | 283.20 | -3.41% | 1,876,196 |
| Sep 15, 2026 | 280.20 | 293.20 | 280.20 | 293.20 | 293.20 | 3.82% | 1,951,290 |
| Sep 14, 2026 | 288.80 | 290.00 | 280.40 | 282.40 | 282.40 | -0.98% | 2,164,121 |
| Sep 11, 2026 | 281.00 | 288.60 | 278.20 | 285.20 | 285.20 | 0.49% | 1,560,917 |
| Sep 10, 2026 | 280.00 | 288.20 | 279.40 | 283.80 | 283.80 | 1.14% | 2,597,244 |
| 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 | 270.00 | 271.20 | 271.20 | -1.31% | 1,658,646 |
| 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 | 277.84 | 266.20 | 269.00 | 269.00 | -2.03% | 2,321,970 |
| Sep 2, 2026 | 283.00 | 286.60 | 280.78 | 286.00 | 274.59 | 2.29% | 2,183,171 |
| Sep 1, 2026 | 277.40 | 286.63 | 276.60 | 279.60 | 268.44 | 1.53% | 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 | 274.49 | 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 | 247.77 | 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 | 241.45 | 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 |
| Aug 6, 2026 | 228.20 | 236.00 | 228.20 | 232.40 | 223.12 | 1.84% | 852,987 |
| Aug 5, 2026 | 230.20 | 235.00 | 227.80 | 228.20 | 219.09 | -1.38% | 1,267,505 |
| Aug 4, 2026 | 236.80 | 242.63 | 228.60 | 231.40 | 222.16 | -2.69% | 1,255,326 |
| Aug 3, 2026 | 232.60 | 239.20 | 228.60 | 237.80 | 228.31 | -1.82% | 1,106,668 |
| Jul 31, 2026 | 240.00 | 243.00 | 238.40 | 242.20 | 232.53 | 0.92% | 973,745 |
| Jul 30, 2026 | 245.00 | 246.20 | 236.60 | 240.00 | 230.42 | 0.84% | 1,007,466 |
| Jul 29, 2026 | 229.40 | 238.80 | 228.20 | 238.00 | 228.50 | 4.29% | 1,277,960 |
| Jul 28, 2026 | 232.60 | 236.00 | 226.60 | 228.20 | 219.09 | -3.96% | 2,105,566 |
| Jul 27, 2026 | 249.60 | 255.45 | 237.00 | 237.60 | 228.12 | -7.76% | 1,886,030 |
| Jul 24, 2026 | 257.40 | 262.60 | 252.15 | 257.60 | 247.32 | 0.31% | 890,829 |
| Jul 23, 2026 | 256.00 | 261.60 | 255.00 | 256.80 | 246.55 | 1.02% | 1,007,876 |
| Jul 22, 2026 | 248.80 | 255.60 | 247.80 | 254.20 | 244.05 | 2.42% | 2,483,333 |
| Jul 21, 2026 | 241.00 | 248.20 | 239.80 | 248.20 | 238.29 | 2.65% | 1,044,784 |
| Jul 20, 2026 | 243.20 | 250.80 | 237.40 | 241.80 | 232.15 | 2.28% | 1,914,940 |
| Jul 17, 2026 | 237.20 | 240.00 | 229.00 | 236.40 | 226.97 | 1.81% | 1,254,876 |