Ithaca Energy plc (LON:ITH)
London
· Delayed Price · Currency is GBP · Price in GBX 248.00
+4.00 (1.64%)
At close: Mar 6, 2026
Ithaca Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 244.50 | 250.00 | 242.00 | 248.00 | 248.00 | 1.64% | 2,772,997 |
| Mar 5, 2026 | 238.50 | 246.00 | 236.00 | 244.00 | 244.00 | 2.31% | 2,725,323 |
| Mar 4, 2026 | 243.50 | 247.00 | 235.52 | 238.50 | 238.50 | -3.25% | 2,761,542 |
| Mar 3, 2026 | 237.00 | 247.00 | 234.00 | 246.50 | 246.50 | 5.34% | 4,935,468 |
| Mar 2, 2026 | 232.00 | 245.00 | 227.93 | 234.00 | 234.00 | 5.41% | 8,716,459 |
| Feb 27, 2026 | 220.00 | 224.50 | 217.00 | 222.00 | 222.00 | 2.30% | 3,176,639 |
| Feb 26, 2026 | 213.50 | 217.00 | 208.00 | 217.00 | 217.00 | 1.64% | 1,761,093 |
| Feb 25, 2026 | 209.50 | 218.00 | 208.00 | 213.50 | 213.50 | 4.40% | 2,907,589 |
| Feb 24, 2026 | 208.00 | 208.00 | 204.50 | 204.50 | 204.50 | -0.24% | 781,193 |
| Feb 23, 2026 | 202.00 | 208.00 | 200.50 | 205.00 | 205.00 | 1.49% | 918,406 |
| Feb 20, 2026 | 206.00 | 206.00 | 197.20 | 202.00 | 202.00 | -1.70% | 1,871,528 |
| Feb 19, 2026 | 201.50 | 206.50 | 200.00 | 205.50 | 205.50 | 2.85% | 1,823,453 |
| Feb 18, 2026 | 196.80 | 199.80 | 195.00 | 199.80 | 199.80 | 2.88% | 1,193,244 |
| Feb 17, 2026 | 196.60 | 200.00 | 193.20 | 194.20 | 194.20 | -1.32% | 1,598,558 |
| Feb 16, 2026 | 188.20 | 196.81 | 187.00 | 196.80 | 196.80 | 4.02% | 1,465,392 |
| Feb 13, 2026 | 186.00 | 189.20 | 184.00 | 189.20 | 189.20 | 1.94% | 997,023 |
| Feb 12, 2026 | 189.40 | 193.80 | 185.00 | 185.60 | 185.60 | -2.01% | 1,103,411 |
| Feb 11, 2026 | 185.40 | 190.80 | 182.40 | 189.40 | 189.40 | 2.71% | 1,162,661 |
| Feb 10, 2026 | 191.80 | 191.80 | 182.40 | 184.40 | 184.40 | -1.28% | 912,680 |
| Feb 9, 2026 | 187.00 | 187.40 | 182.40 | 186.80 | 186.80 | 1.30% | 727,023 |
| Feb 6, 2026 | 190.80 | 190.80 | 178.20 | 184.40 | 184.40 | 1.77% | 1,274,594 |
| Feb 5, 2026 | 182.00 | 191.80 | 181.00 | 181.20 | 181.20 | 0.33% | 2,199,374 |
| Feb 4, 2026 | 184.00 | 184.00 | 178.00 | 180.60 | 180.60 | -0.11% | 1,057,612 |
| Feb 3, 2026 | 186.40 | 186.40 | 177.40 | 180.80 | 180.80 | 0.67% | 1,352,237 |
| Feb 2, 2026 | 180.60 | 181.80 | 174.70 | 179.60 | 179.60 | -2.18% | 1,074,445 |
| Jan 30, 2026 | 183.80 | 185.40 | 179.80 | 183.60 | 183.60 | -0.86% | 1,728,695 |
| Jan 29, 2026 | 177.40 | 186.80 | 177.40 | 185.20 | 185.20 | 4.87% | 1,733,210 |
| Jan 28, 2026 | 175.00 | 179.60 | 173.00 | 176.60 | 176.60 | 1.96% | 1,134,207 |
| Jan 27, 2026 | 170.40 | 173.20 | 168.20 | 173.20 | 173.20 | 2.36% | 720,586 |
| Jan 26, 2026 | 173.80 | 178.40 | 168.80 | 169.20 | 169.20 | -1.40% | 1,111,830 |
| Jan 23, 2026 | 176.80 | 176.80 | 170.20 | 171.60 | 171.60 | 0.82% | 1,227,044 |
| Jan 22, 2026 | 177.80 | 177.80 | 167.40 | 170.20 | 170.20 | -2.18% | 1,252,236 |
| Jan 21, 2026 | 168.40 | 174.60 | 168.40 | 174.00 | 174.00 | 3.20% | 979,813 |
| Jan 20, 2026 | 167.40 | 170.40 | 165.00 | 168.60 | 168.60 | 0.48% | 772,375 |
| Jan 19, 2026 | 168.00 | 171.60 | 166.00 | 167.80 | 167.80 | -0.94% | 672,611 |
| Jan 16, 2026 | 172.00 | 172.00 | 167.00 | 169.40 | 169.40 | 0.24% | 770,333 |
| Jan 15, 2026 | 172.00 | 172.00 | 165.60 | 169.00 | 169.00 | -1.74% | 1,404,425 |
| Jan 14, 2026 | 172.00 | 172.20 | 167.00 | 172.00 | 172.00 | 1.18% | 1,729,732 |
| Jan 13, 2026 | 164.80 | 170.60 | 163.60 | 170.00 | 170.00 | 4.81% | 1,622,160 |
| Jan 12, 2026 | 158.40 | 164.00 | 157.40 | 162.20 | 162.20 | 2.66% | 1,389,101 |
| Jan 9, 2026 | 154.80 | 158.40 | 154.40 | 158.00 | 158.00 | 2.73% | 3,934,102 |
| Jan 8, 2026 | 155.40 | 155.40 | 151.80 | 153.80 | 153.80 | -0.52% | 929,560 |
| Jan 7, 2026 | 155.00 | 155.00 | 149.80 | 154.60 | 154.60 | -0.51% | 3,516,107 |
| Jan 6, 2026 | 160.00 | 160.00 | 155.00 | 155.40 | 155.40 | -1.27% | 3,624,733 |
| Jan 5, 2026 | 163.00 | 166.20 | 153.80 | 157.40 | 157.40 | -3.08% | 4,740,545 |
| Jan 2, 2026 | 168.20 | 168.20 | 161.60 | 162.40 | 162.40 | -2.05% | 1,454,179 |
| Dec 31, 2025 | 164.80 | 166.20 | 162.80 | 165.80 | 165.80 | 0.61% | 375,846 |
| Dec 30, 2025 | 165.00 | 165.80 | 163.40 | 164.80 | 164.80 | 0.24% | 1,138,474 |
| Dec 29, 2025 | 166.20 | 166.20 | 160.20 | 164.40 | 164.40 | 1.99% | 945,081 |
| Dec 24, 2025 | 167.20 | 167.20 | 161.20 | 161.20 | 161.20 | -1.35% | 249,148 |
| Dec 23, 2025 | 161.00 | 165.40 | 160.00 | 163.40 | 163.40 | 0.74% | 882,380 |
| Dec 22, 2025 | 159.60 | 162.20 | 157.40 | 162.20 | 162.20 | 2.14% | 2,583,748 |
| Dec 19, 2025 | 159.60 | 160.60 | 156.80 | 158.80 | 158.80 | -0.63% | 4,437,170 |
| Dec 18, 2025 | 161.00 | 164.00 | 158.40 | 159.80 | 159.80 | -0.50% | 1,282,224 |
| Dec 17, 2025 | 160.40 | 163.80 | 159.80 | 160.60 | 160.60 | 1.01% | 2,019,379 |
| Dec 16, 2025 | 158.00 | 160.80 | 157.00 | 159.00 | 159.00 | -1.12% | 1,661,744 |
| Dec 15, 2025 | 162.00 | 166.30 | 159.40 | 160.80 | 160.80 | -0.12% | 1,834,745 |
| Dec 12, 2025 | 163.00 | 165.80 | 160.40 | 161.00 | 161.00 | -1.59% | 1,981,024 |
| Dec 11, 2025 | 170.80 | 171.45 | 163.60 | 163.60 | 163.60 | -3.76% | 2,291,981 |
| Dec 10, 2025 | 171.00 | 172.20 | 168.60 | 170.00 | 170.00 | -0.58% | 1,454,077 |
| Dec 9, 2025 | 173.20 | 176.00 | 171.00 | 171.00 | 171.00 | -1.61% | 542,125 |
| Dec 8, 2025 | 173.60 | 176.80 | 172.57 | 173.80 | 173.80 | 0.70% | 846,924 |
| Dec 5, 2025 | 171.20 | 177.40 | 171.20 | 172.60 | 172.60 | -2.92% | 1,312,523 |
| Dec 4, 2025 | 182.60 | 182.60 | 173.00 | 177.80 | 177.80 | 2.18% | 1,171,512 |
| Dec 3, 2025 | 167.60 | 175.20 | 167.60 | 174.00 | 174.00 | 3.82% | 1,843,669 |
| Dec 2, 2025 | 172.20 | 176.20 | 167.40 | 167.60 | 167.60 | -4.99% | 2,148,913 |
| Dec 1, 2025 | 179.00 | 179.00 | 172.80 | 176.40 | 176.40 | 1.73% | 1,439,840 |
| Nov 28, 2025 | 180.60 | 181.54 | 172.60 | 173.40 | 173.40 | -3.99% | 2,368,034 |
| Nov 27, 2025 | 188.00 | 191.60 | 180.60 | 180.60 | 180.60 | -5.45% | 6,304,589 |
| Nov 26, 2025 | 196.40 | 200.50 | 191.00 | 191.00 | 184.92 | -1.55% | 3,439,454 |
| Nov 25, 2025 | 195.60 | 199.00 | 192.00 | 194.00 | 187.83 | -0.61% | 1,783,664 |
| Nov 24, 2025 | 202.00 | 202.88 | 195.00 | 195.20 | 188.99 | -3.84% | 2,902,708 |
| Nov 21, 2025 | 222.00 | 224.10 | 200.00 | 203.00 | 196.54 | -13.06% | 12,339,120 |
| Nov 20, 2025 | 233.50 | 236.50 | 227.00 | 233.50 | 226.07 | 2.41% | 1,215,302 |
| Nov 19, 2025 | 232.50 | 237.00 | 225.94 | 228.00 | 220.75 | -2.56% | 1,709,579 |
| Nov 18, 2025 | 235.00 | 235.00 | 227.00 | 234.00 | 226.56 | -1.47% | 834,401 |
| Nov 17, 2025 | 235.50 | 241.00 | 230.50 | 237.50 | 229.95 | 1.93% | 2,239,833 |
| Nov 14, 2025 | 225.50 | 233.50 | 225.50 | 233.00 | 225.59 | 0.43% | 892,683 |
| Nov 13, 2025 | 234.00 | 234.00 | 227.00 | 232.00 | 224.62 | -0.43% | 688,415 |
| Nov 12, 2025 | 231.00 | 235.50 | 226.50 | 233.00 | 225.59 | -0.64% | 1,476,883 |
| Nov 11, 2025 | 242.50 | 242.50 | 231.00 | 234.50 | 227.04 | 1.08% | 1,704,169 |
| Nov 10, 2025 | 231.00 | 234.50 | 229.50 | 232.00 | 224.62 | 0.87% | 4,357,583 |
| Nov 7, 2025 | 228.00 | 233.50 | 226.00 | 230.00 | 222.68 | 1.77% | 1,280,368 |
| Nov 6, 2025 | 227.00 | 227.50 | 224.00 | 226.00 | 218.81 | -0.22% | 653,925 |
| Nov 5, 2025 | 225.00 | 229.50 | 219.00 | 226.50 | 219.30 | 2.03% | 1,701,083 |
| Nov 4, 2025 | 226.50 | 227.00 | 220.00 | 222.00 | 214.94 | -2.42% | 1,352,675 |
| Nov 3, 2025 | 218.00 | 227.50 | 217.78 | 227.50 | 220.26 | 4.60% | 1,707,945 |
| Oct 31, 2025 | 216.00 | 218.00 | 211.50 | 217.50 | 210.58 | 0.23% | 841,525 |
| Oct 30, 2025 | 210.00 | 217.00 | 205.50 | 217.00 | 210.10 | 4.58% | 2,108,728 |
| Oct 29, 2025 | 209.50 | 210.00 | 206.50 | 207.50 | 200.90 | 0.73% | 476,270 |
| Oct 28, 2025 | 210.00 | 210.00 | 201.80 | 206.00 | 199.45 | -0.96% | 1,073,413 |
| Oct 27, 2025 | 210.00 | 212.00 | 205.00 | 208.00 | 201.38 | -1.19% | 2,447,040 |
| Oct 24, 2025 | 203.00 | 210.50 | 200.00 | 210.50 | 203.80 | 4.47% | 1,728,705 |
| Oct 23, 2025 | 195.20 | 203.00 | 192.80 | 201.50 | 195.09 | 5.17% | 5,569,923 |
| Oct 22, 2025 | 186.60 | 192.40 | 186.20 | 191.60 | 185.51 | 3.01% | 3,250,232 |
| Oct 21, 2025 | 190.00 | 190.00 | 181.20 | 186.00 | 180.08 | 2.09% | 1,471,739 |
| Oct 20, 2025 | 186.00 | 188.00 | 181.16 | 182.20 | 176.40 | 2.47% | 1,002,548 |
| Oct 17, 2025 | 177.80 | 178.80 | 172.20 | 177.80 | 172.14 | -1.33% | 1,278,173 |
| Oct 16, 2025 | 191.00 | 191.00 | 179.16 | 180.20 | 174.47 | -1.64% | 999,751 |
| Oct 15, 2025 | 186.00 | 187.40 | 181.80 | 183.20 | 177.37 | -1.40% | 890,367 |