Ithaca Energy plc (LON:ITH)
London · Delayed Price · Currency is GBP · Price in GBX 270.00
+1.40 (0.52%)
Apr 30, 2026, 2:25 PM GMT
Ithaca Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 276.40 | 277.20 | 272.20 | 273.80 | - | 1.94% | 260,252 |
| Apr 29, 2026 | 267.80 | 273.60 | 266.60 | 268.60 | 268.60 | -0.07% | 914,296 |
| 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 | 265.20 | 266.80 | 266.80 | 0.45% | 916,670 |
| Apr 24, 2026 | 271.20 | 272.80 | 264.00 | 265.60 | 265.60 | -0.30% | 1,345,736 |
| Apr 23, 2026 | 270.60 | 274.40 | 266.20 | 266.40 | 266.40 | 0.76% | 1,466,248 |
| Apr 22, 2026 | 250.80 | 266.80 | 250.80 | 264.40 | 264.40 | 4.09% | 1,820,274 |
| Apr 21, 2026 | 246.00 | 254.00 | 245.80 | 254.00 | 254.00 | 2.01% | 1,564,419 |
| Apr 20, 2026 | 248.60 | 252.80 | 244.40 | 249.00 | 249.00 | 4.71% | 1,446,327 |
| Apr 17, 2026 | 251.00 | 251.00 | 233.60 | 237.80 | 237.80 | -4.11% | 5,745,603 |
| Apr 16, 2026 | 238.00 | 248.20 | 238.00 | 248.00 | 248.00 | 2.14% | 1,478,933 |
| Apr 15, 2026 | 244.60 | 250.40 | 242.20 | 242.80 | 242.80 | -2.10% | 1,478,979 |
| Apr 14, 2026 | 255.00 | 255.00 | 246.20 | 248.00 | 248.00 | -3.50% | 3,538,805 |
| Apr 13, 2026 | 256.40 | 260.80 | 253.20 | 257.00 | 257.00 | 3.63% | 1,915,230 |
| Apr 10, 2026 | 247.60 | 250.40 | 243.60 | 248.00 | 248.00 | -0.88% | 1,538,488 |
| Apr 9, 2026 | 241.60 | 251.40 | 241.00 | 250.20 | 250.20 | 3.39% | 2,278,506 |
| Apr 8, 2026 | 241.60 | 244.40 | 230.00 | 242.00 | 242.00 | -6.20% | 4,496,945 |
| Apr 7, 2026 | 262.40 | 265.45 | 256.00 | 258.00 | 258.00 | 1.57% | 2,829,940 |
| Apr 2, 2026 | 250.50 | 258.50 | 248.50 | 254.00 | 254.00 | 3.67% | 1,786,760 |
| Apr 1, 2026 | 254.00 | 254.00 | 243.00 | 245.00 | 245.00 | -5.04% | 3,152,851 |
| Mar 31, 2026 | 252.00 | 260.50 | 246.50 | 258.00 | 258.00 | 1.38% | 2,417,835 |
| Mar 30, 2026 | 248.50 | 257.00 | 248.50 | 254.50 | 254.50 | 2.83% | 3,975,661 |
| Mar 27, 2026 | 252.00 | 252.50 | 244.50 | 247.50 | 247.50 | -0.80% | 1,651,290 |
| Mar 26, 2026 | 245.00 | 250.02 | 241.50 | 249.50 | 249.50 | 0.20% | 6,181,976 |
| Mar 25, 2026 | 242.50 | 254.50 | 235.00 | 249.00 | 239.94 | - | 2,293,660 |
| Mar 24, 2026 | 245.50 | 249.00 | 235.50 | 249.00 | 239.94 | 2.05% | 4,724,493 |
| Mar 23, 2026 | 255.50 | 265.03 | 242.50 | 244.00 | 235.12 | -8.79% | 5,129,321 |
| Mar 20, 2026 | 281.00 | 282.63 | 261.00 | 267.50 | 257.77 | -5.81% | 10,319,840 |
| Mar 19, 2026 | 258.00 | 288.50 | 257.67 | 284.00 | 273.67 | 12.03% | 5,463,294 |
| Mar 18, 2026 | 271.00 | 271.00 | 247.00 | 253.50 | 244.28 | -6.63% | 3,729,341 |
| Mar 17, 2026 | 262.50 | 274.50 | 262.00 | 271.50 | 261.62 | 3.04% | 3,129,183 |
| Mar 16, 2026 | 256.50 | 267.50 | 256.00 | 263.50 | 253.91 | 2.73% | 1,970,180 |
| Mar 13, 2026 | 252.00 | 257.00 | 225.05 | 256.50 | 247.17 | 2.40% | 2,460,983 |
| Mar 12, 2026 | 246.00 | 251.50 | 245.00 | 250.50 | 241.39 | 2.87% | 1,837,516 |
| Mar 11, 2026 | 240.00 | 246.00 | 231.00 | 243.50 | 234.64 | 2.53% | 3,085,718 |
| Mar 10, 2026 | 245.00 | 247.75 | 236.50 | 237.50 | 228.86 | -7.05% | 4,465,562 |
| Mar 9, 2026 | 249.00 | 260.50 | 248.50 | 255.50 | 246.20 | 3.02% | 4,495,786 |
| Mar 6, 2026 | 244.50 | 250.00 | 240.50 | 248.00 | 238.98 | 1.64% | 2,773,004 |
| Mar 5, 2026 | 238.50 | 246.50 | 235.50 | 244.00 | 235.12 | 2.31% | 2,726,835 |
| Mar 4, 2026 | 243.50 | 247.00 | 235.52 | 238.50 | 229.82 | -3.25% | 2,761,542 |
| Mar 3, 2026 | 237.00 | 247.00 | 234.00 | 246.50 | 237.53 | 5.34% | 4,935,485 |
| Mar 2, 2026 | 232.00 | 245.00 | 227.93 | 234.00 | 225.49 | 5.41% | 9,856,261 |
| Feb 27, 2026 | 220.00 | 224.50 | 217.00 | 222.00 | 213.92 | 2.30% | 3,176,639 |
| Feb 26, 2026 | 213.50 | 217.00 | 206.50 | 217.00 | 209.11 | 1.64% | 1,761,099 |
| Feb 25, 2026 | 209.50 | 218.00 | 206.00 | 213.50 | 205.73 | 4.40% | 2,907,589 |
| Feb 24, 2026 | 208.00 | 209.00 | 204.00 | 204.50 | 197.06 | -0.24% | 781,197 |
| Feb 23, 2026 | 202.00 | 208.00 | 197.80 | 205.00 | 197.54 | 1.49% | 918,400 |
| Feb 20, 2026 | 206.00 | 206.12 | 197.00 | 202.00 | 194.65 | -1.70% | 1,871,531 |
| Feb 19, 2026 | 201.50 | 207.00 | 199.00 | 205.50 | 198.02 | 2.85% | 1,823,460 |
| Feb 18, 2026 | 196.80 | 199.80 | 194.60 | 199.80 | 192.53 | 2.88% | 1,193,219 |