Ithaca Energy plc (LON:ITH)
London
· Delayed Price · Currency is GBP · Price in GBX 172.60
-5.20 (-2.92%)
Dec 5, 2025, 4:35 PM BST
Ithaca Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 171.20 | 177.40 | 171.20 | 176.80 | - | -0.56% | 754,571 |
| Dec 4, 2025 | 182.60 | 182.60 | 173.00 | 177.80 | 177.80 | 2.18% | 1,171,512 |
| Dec 3, 2025 | 167.60 | 175.00 | 167.60 | 174.00 | 174.00 | 3.82% | 1,843,690 |
| 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 | 200.00 | 191.00 | 191.00 | 184.92 | -1.55% | 3,089,907 |
| 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 | 229.94 | 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 | 219.29 | 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 |
| Oct 14, 2025 | 188.80 | 191.20 | 180.60 | 185.80 | 179.89 | -1.90% | 1,353,164 |
| Oct 13, 2025 | 189.80 | 192.60 | 184.00 | 189.40 | 183.38 | -0.32% | 997,389 |
| Oct 10, 2025 | 202.00 | 202.00 | 189.00 | 190.00 | 183.96 | -4.90% | 887,029 |
| Oct 9, 2025 | 197.40 | 201.00 | 197.40 | 199.80 | 193.44 | 1.11% | 518,437 |
| Oct 8, 2025 | 200.00 | 201.50 | 195.40 | 197.60 | 191.31 | -0.70% | 1,374,601 |
| Oct 7, 2025 | 202.00 | 203.00 | 197.80 | 199.00 | 192.67 | -0.50% | 1,386,701 |
| Oct 6, 2025 | 199.00 | 207.00 | 199.00 | 200.00 | 193.64 | 0.30% | 1,727,755 |
| Oct 3, 2025 | 203.50 | 203.50 | 195.00 | 199.40 | 193.06 | 0.50% | 1,764,162 |
| Oct 2, 2025 | 199.00 | 200.50 | 196.96 | 198.40 | 192.09 | -0.40% | 914,827 |
| Oct 1, 2025 | 195.00 | 203.00 | 195.00 | 199.20 | 192.86 | 1.12% | 1,072,348 |
| Sep 30, 2025 | 194.00 | 197.80 | 193.20 | 197.00 | 190.73 | 1.13% | 1,187,244 |
| Sep 29, 2025 | 201.00 | 203.00 | 194.60 | 194.80 | 188.60 | -2.60% | 1,635,518 |
| Sep 26, 2025 | 195.40 | 202.00 | 194.80 | 200.00 | 193.64 | 2.56% | 2,801,632 |
| Sep 25, 2025 | 192.00 | 195.40 | 188.21 | 195.00 | 188.80 | 3.39% | 860,089 |
| Sep 24, 2025 | 189.80 | 189.80 | 183.40 | 188.60 | 182.60 | - | 1,268,904 |
| Sep 23, 2025 | 195.20 | 195.20 | 187.00 | 188.60 | 182.60 | -0.11% | 1,978,578 |
| Sep 22, 2025 | 185.00 | 189.60 | 183.80 | 188.80 | 182.79 | 1.94% | 1,367,350 |
| Sep 19, 2025 | 187.80 | 188.20 | 181.90 | 185.20 | 179.31 | -0.86% | 2,067,646 |
| Sep 18, 2025 | 185.40 | 188.32 | 183.60 | 186.80 | 180.86 | 0.76% | 1,122,354 |
| Sep 17, 2025 | 187.60 | 189.40 | 184.60 | 185.40 | 179.50 | -0.86% | 502,095 |
| Sep 16, 2025 | 185.40 | 188.40 | 183.63 | 187.00 | 181.05 | 0.97% | 703,637 |
| Sep 15, 2025 | 191.80 | 195.00 | 184.20 | 185.20 | 179.31 | -3.44% | 1,016,875 |
| Sep 12, 2025 | 189.40 | 195.40 | 189.40 | 191.80 | 185.70 | -0.10% | 1,085,912 |
| Sep 11, 2025 | 185.00 | 192.00 | 185.00 | 192.00 | 185.89 | 2.78% | 2,711,151 |
| Sep 10, 2025 | 186.00 | 186.80 | 180.20 | 186.80 | 180.86 | 0.65% | 1,448,569 |
| Sep 9, 2025 | 186.40 | 186.40 | 180.20 | 185.60 | 179.70 | 0.87% | 2,927,758 |
| Sep 8, 2025 | 186.80 | 201.66 | 181.40 | 184.00 | 178.15 | -0.86% | 1,565,695 |
| Sep 5, 2025 | 189.60 | 191.20 | 184.20 | 185.60 | 179.70 | -1.38% | 1,314,947 |
| Sep 4, 2025 | 192.40 | 192.60 | 182.80 | 188.20 | 182.21 | -5.33% | 12,049,130 |
| Sep 3, 2025 | 214.50 | 214.50 | 198.80 | 198.80 | 185.25 | -3.50% | 2,025,321 |
| Sep 2, 2025 | 209.00 | 213.75 | 196.80 | 206.00 | 191.96 | -13.26% | 33,015,450 |
| Sep 1, 2025 | 231.50 | 238.00 | 229.00 | 237.50 | 221.32 | 2.37% | 1,768,481 |
| Aug 29, 2025 | 228.50 | 232.00 | 224.50 | 232.00 | 216.19 | 1.98% | 1,824,792 |
| Aug 28, 2025 | 224.50 | 228.08 | 224.00 | 227.50 | 212.00 | 0.66% | 1,488,700 |
| Aug 27, 2025 | 220.00 | 226.00 | 219.00 | 226.00 | 210.60 | 2.49% | 1,865,386 |
| Aug 26, 2025 | 221.00 | 225.03 | 217.00 | 220.50 | 205.47 | -0.23% | 1,793,362 |
| Aug 22, 2025 | 215.00 | 221.00 | 214.00 | 221.00 | 205.94 | 3.27% | 1,980,137 |
| Aug 21, 2025 | 199.60 | 215.00 | 197.60 | 214.00 | 199.42 | 8.74% | 2,496,948 |
| Aug 20, 2025 | 184.60 | 200.50 | 184.60 | 196.80 | 183.39 | 10.44% | 3,299,068 |
| Aug 19, 2025 | 176.80 | 180.20 | 174.40 | 178.20 | 166.06 | 0.79% | 1,343,432 |
| Aug 18, 2025 | 179.80 | 179.80 | 174.60 | 176.80 | 164.75 | -0.79% | 388,845 |
| Aug 15, 2025 | 174.40 | 179.60 | 174.40 | 178.20 | 166.06 | 1.14% | 467,569 |
| Aug 14, 2025 | 175.00 | 176.60 | 172.60 | 176.20 | 164.19 | 1.26% | 325,971 |
| Aug 13, 2025 | 173.80 | 176.00 | 173.40 | 174.00 | 162.14 | -1.02% | 458,210 |
| Aug 12, 2025 | 173.00 | 177.60 | 171.40 | 175.80 | 163.82 | 2.33% | 726,319 |
| Aug 11, 2025 | 164.20 | 174.00 | 164.20 | 171.80 | 160.09 | 0.70% | 585,549 |
| Aug 8, 2025 | 168.20 | 172.20 | 168.20 | 170.60 | 158.97 | 0.24% | 547,660 |
| Aug 7, 2025 | 167.00 | 176.00 | 167.00 | 170.20 | 158.60 | -2.74% | 736,799 |
| Aug 6, 2025 | 170.80 | 176.20 | 170.20 | 175.00 | 163.07 | 2.34% | 691,358 |
| Aug 5, 2025 | 164.20 | 171.60 | 164.20 | 171.00 | 159.35 | 1.91% | 712,191 |
| Aug 4, 2025 | 164.20 | 170.00 | 164.20 | 167.80 | 156.36 | -0.83% | 881,045 |
| Aug 1, 2025 | 170.60 | 174.60 | 167.40 | 169.20 | 157.67 | -2.42% | 519,586 |
| Jul 31, 2025 | 175.80 | 175.80 | 171.00 | 173.40 | 161.58 | 1.17% | 582,644 |
| Jul 30, 2025 | 174.60 | 175.60 | 169.60 | 171.40 | 159.72 | -1.72% | 666,529 |
| Jul 29, 2025 | 172.60 | 177.20 | 170.80 | 174.40 | 162.52 | 0.81% | 513,912 |
| Jul 28, 2025 | 168.40 | 173.00 | 167.40 | 173.00 | 161.21 | 3.10% | 971,929 |
| Jul 25, 2025 | 166.40 | 167.80 | 165.00 | 167.80 | 156.36 | 0.84% | 434,329 |
| Jul 24, 2025 | 165.00 | 168.80 | 164.60 | 166.40 | 155.06 | -0.48% | 297,297 |
| Jul 23, 2025 | 160.00 | 168.00 | 160.00 | 167.20 | 155.81 | 1.21% | 327,881 |
| Jul 22, 2025 | 169.80 | 169.80 | 163.80 | 165.20 | 153.94 | -0.12% | 242,033 |
| Jul 21, 2025 | 160.00 | 166.80 | 160.00 | 165.40 | 154.13 | -0.24% | 318,226 |
| Jul 18, 2025 | 167.80 | 168.62 | 164.40 | 165.80 | 154.50 | 1.47% | 441,656 |