Ithaca Energy plc (LON:ITH)
London · Delayed Price · Currency is GBP · Price in GBX 231.83
-14.78 (-5.99%)
Jun 15, 2026, 9:59 AM GMT
Ithaca Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 270.60 | 274.80 | 264.80 | 266.40 | 266.40 | 0.76% | 1,466,263 |
| Apr 22, 2026 | 250.80 | 267.20 | 248.60 | 264.40 | 264.40 | 4.09% | 1,820,280 |
| Apr 21, 2026 | 246.00 | 254.00 | 245.80 | 254.00 | 254.00 | 2.01% | 1,564,419 |
| Apr 20, 2026 | 248.60 | 254.80 | 244.40 | 249.00 | 249.00 | 4.71% | 1,446,336 |
| Apr 17, 2026 | 251.00 | 251.00 | 233.40 | 237.80 | 237.80 | -4.11% | 5,745,620 |
| Apr 16, 2026 | 238.00 | 248.20 | 238.00 | 248.00 | 248.00 | 2.14% | 1,478,933 |
| Apr 15, 2026 | 244.60 | 251.20 | 242.20 | 242.80 | 242.80 | -2.10% | 1,478,991 |
| 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 | 255.20 | 243.60 | 248.00 | 248.00 | -0.88% | 1,538,487 |
| Apr 9, 2026 | 241.60 | 251.40 | 240.80 | 250.20 | 250.20 | 3.39% | 2,278,511 |
| Apr 8, 2026 | 241.60 | 244.40 | 230.00 | 242.00 | 242.00 | -6.20% | 4,496,945 |
| Apr 7, 2026 | 262.40 | 265.40 | 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 |