Ithaca Energy plc (LON:ITH)
London · Delayed Price · Currency is GBP · Price in GBX 273.00
+4.00 (1.49%)
Sep 4, 2026, 4:54 PM GMT
Ithaca Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 270.00 | 273.40 | 266.40 | 273.00 | 273.00 | 1.49% | 1,939,121 |
| Sep 3, 2026 | 273.80 | 275.60 | 266.20 | 269.00 | 269.00 | -2.03% | 2,267,873 |
| Sep 2, 2026 | 283.00 | 286.00 | 281.60 | 286.00 | 274.58 | 2.29% | 2,183,156 |
| 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 | 256.53 | -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 | 257.49 | 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 | 233.68 | 2.53% | 860,593 |
| Aug 13, 2026 | 250.00 | 250.00 | 234.00 | 237.40 | 227.92 | -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 | 228.11 | -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 | 226.96 | 1.81% | 1,254,876 |
| Jul 16, 2026 | 228.20 | 233.40 | 225.80 | 232.20 | 222.93 | 0.96% | 825,346 |
| Jul 15, 2026 | 239.00 | 239.60 | 230.00 | 230.00 | 220.82 | -2.87% | 742,051 |
| Jul 14, 2026 | 232.60 | 245.00 | 232.60 | 236.80 | 227.35 | 3.14% | 1,291,584 |
| Jul 13, 2026 | 222.60 | 229.92 | 220.20 | 229.60 | 220.43 | 4.08% | 1,596,137 |
| Jul 10, 2026 | 225.40 | 229.20 | 220.60 | 220.60 | 211.79 | -2.13% | 842,523 |
| Jul 9, 2026 | 224.60 | 233.20 | 224.60 | 225.40 | 216.40 | -1.74% | 706,310 |
| Jul 8, 2026 | 228.60 | 233.80 | 221.40 | 229.40 | 220.24 | 2.69% | 1,721,742 |
| Jul 7, 2026 | 217.20 | 223.80 | 217.20 | 223.40 | 214.48 | 2.01% | 968,368 |
| Jul 6, 2026 | 228.80 | 228.80 | 214.40 | 219.00 | 210.26 | 0.09% | 767,433 |
| Jul 3, 2026 | 218.00 | 221.64 | 217.60 | 218.80 | 210.07 | 0.46% | 521,796 |
| Jul 2, 2026 | 214.00 | 220.00 | 211.40 | 217.80 | 209.11 | 2.16% | 956,528 |
| Jul 1, 2026 | 218.00 | 221.98 | 212.20 | 213.20 | 204.69 | -1.75% | 1,236,364 |
| Jun 30, 2026 | 215.00 | 218.00 | 212.00 | 217.00 | 208.34 | 1.12% | 805,814 |
| Jun 29, 2026 | 214.00 | 219.20 | 212.20 | 214.60 | 206.03 | 0.28% | 1,066,514 |
| Jun 26, 2026 | 226.00 | 228.32 | 213.00 | 214.00 | 205.46 | -5.14% | 1,737,743 |