Ithaca Energy plc (LON:ITH)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 254.80
-3.40 (-1.32%)
Nov 5, 2026, 5:00 PM GMT
Ithaca Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 252.20 | 260.40 | 246.68 | 254.80 | 254.80 | -1.32% | 3,349,249 |
| Nov 4, 2026 | 282.80 | 286.20 | 258.00 | 258.20 | 258.20 | -8.11% | 3,168,978 |
| Nov 3, 2026 | 285.00 | 285.80 | 275.20 | 281.00 | 281.00 | -1.33% | 1,549,418 |
| Nov 2, 2026 | 301.20 | 301.20 | 281.20 | 284.80 | 284.80 | -5.94% | 2,432,220 |
| Oct 30, 2026 | 311.60 | 316.40 | 302.20 | 302.80 | 302.80 | -3.13% | 2,665,216 |
| Oct 29, 2026 | 307.00 | 313.00 | 303.80 | 312.60 | 312.60 | 1.63% | 1,028,950 |
| Oct 28, 2026 | 303.20 | 310.40 | 302.50 | 307.60 | 307.60 | 0.59% | 1,456,345 |
| Oct 27, 2026 | 307.60 | 310.86 | 302.40 | 305.80 | 305.80 | -1.29% | 1,425,423 |
| Oct 26, 2026 | 296.60 | 309.80 | 294.00 | 309.80 | 309.80 | 2.99% | 2,372,890 |
| Oct 23, 2026 | 290.00 | 301.00 | 290.00 | 300.80 | 300.80 | 3.87% | 1,547,796 |
| Oct 22, 2026 | 295.60 | 302.20 | 289.60 | 289.60 | 289.60 | -1.09% | 1,610,081 |
| Oct 21, 2026 | 304.00 | 308.60 | 292.00 | 292.80 | 292.80 | -0.14% | 2,948,014 |
| Oct 20, 2026 | 297.00 | 302.40 | 290.80 | 293.20 | 293.20 | -0.48% | 1,101,113 |
| Oct 19, 2026 | 299.00 | 302.00 | 293.80 | 294.60 | 294.60 | -1.21% | 1,233,740 |
| Oct 16, 2026 | 291.60 | 298.20 | 286.40 | 298.20 | 298.20 | 2.26% | 1,357,360 |
| 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 |