Ithaca Energy plc (LON:ITH)
London · Delayed Price · Currency is GBP · Price in GBX 256.20
-18.40 (-6.70%)
May 21, 2026, 4:49 PM GMT
Ithaca Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 277.20 | 277.20 | 256.20 | 256.20 | 256.20 | -6.70% | 2,210,637 |
| May 20, 2026 | 277.00 | 288.80 | 271.00 | 274.60 | 274.60 | -3.85% | 3,390,036 |
| May 19, 2026 | 283.00 | 287.80 | 281.20 | 285.60 | 285.60 | 0.71% | 940,479 |
| May 18, 2026 | 287.00 | 290.20 | 278.00 | 283.60 | 283.60 | -0.35% | 2,348,810 |
| 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 | 245.59 | 253.00 | 253.00 | 0.08% | 4,663,664 |
| May 6, 2026 | 263.60 | 267.22 | 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 | 248.64 | 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 | 265.45 | 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 |