Ithaca Energy plc (LON:ITH)
London
· Delayed Price · Currency is GBP · Price in GBX 271.60
+2.80 (1.04%)
Apr 29, 2026, 10:24 AM GMT
Ithaca Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 265.20 | 266.80 | 266.80 | 0.45% | 916,670 |
| Apr 24, 2026 | 271.20 | 272.80 | 264.00 | 265.60 | 265.60 | -0.30% | 1,345,736 |
| Apr 23, 2026 | 270.60 | 274.40 | 266.20 | 266.40 | 266.40 | 0.76% | 1,466,248 |
| Apr 22, 2026 | 250.80 | 266.80 | 250.80 | 264.40 | 264.40 | 4.09% | 1,820,274 |
| Apr 21, 2026 | 246.00 | 254.00 | 245.80 | 254.00 | 254.00 | 2.01% | 1,564,419 |
| Apr 20, 2026 | 248.60 | 252.80 | 244.40 | 249.00 | 249.00 | 4.71% | 1,446,327 |
| Apr 17, 2026 | 251.00 | 251.00 | 233.60 | 237.80 | 237.80 | -4.11% | 5,745,603 |
| Apr 16, 2026 | 238.00 | 248.20 | 238.00 | 248.00 | 248.00 | 2.14% | 1,478,933 |
| Apr 15, 2026 | 244.60 | 250.40 | 242.20 | 242.80 | 242.80 | -2.10% | 1,478,979 |
| 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 | 250.40 | 243.60 | 248.00 | 248.00 | -0.88% | 1,538,488 |
| Apr 9, 2026 | 241.60 | 251.40 | 241.00 | 250.20 | 250.20 | 3.39% | 2,278,506 |
| 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 |
| Mar 9, 2026 | 249.00 | 260.50 | 248.50 | 255.50 | 246.20 | 3.02% | 4,495,786 |
| Mar 6, 2026 | 244.50 | 250.00 | 240.50 | 248.00 | 238.98 | 1.64% | 2,773,004 |
| Mar 5, 2026 | 238.50 | 246.50 | 235.50 | 244.00 | 235.12 | 2.31% | 2,726,835 |
| Mar 4, 2026 | 243.50 | 247.00 | 235.52 | 238.50 | 229.82 | -3.25% | 2,761,542 |
| Mar 3, 2026 | 237.00 | 247.00 | 234.00 | 246.50 | 237.53 | 5.34% | 4,935,485 |
| Mar 2, 2026 | 232.00 | 245.00 | 227.93 | 234.00 | 225.49 | 5.41% | 9,856,261 |
| Feb 27, 2026 | 220.00 | 224.50 | 217.00 | 222.00 | 213.92 | 2.30% | 3,176,639 |
| Feb 26, 2026 | 213.50 | 217.00 | 206.50 | 217.00 | 209.11 | 1.64% | 1,761,099 |
| Feb 25, 2026 | 209.50 | 218.00 | 206.00 | 213.50 | 205.73 | 4.40% | 2,907,589 |
| Feb 24, 2026 | 208.00 | 209.00 | 204.00 | 204.50 | 197.06 | -0.24% | 781,197 |
| Feb 23, 2026 | 202.00 | 208.00 | 197.80 | 205.00 | 197.54 | 1.49% | 918,400 |
| Feb 20, 2026 | 206.00 | 206.12 | 197.00 | 202.00 | 194.65 | -1.70% | 1,871,531 |
| Feb 19, 2026 | 201.50 | 207.00 | 199.00 | 205.50 | 198.02 | 2.85% | 1,823,460 |
| Feb 18, 2026 | 196.80 | 199.80 | 194.60 | 199.80 | 192.53 | 2.88% | 1,193,219 |
| Feb 17, 2026 | 196.60 | 200.50 | 193.20 | 194.20 | 187.13 | -1.32% | 1,598,536 |
| Feb 16, 2026 | 188.20 | 196.81 | 187.00 | 196.80 | 189.64 | 4.02% | 1,465,392 |
| Feb 13, 2026 | 186.00 | 189.20 | 182.63 | 189.20 | 182.32 | 1.94% | 997,003 |
| Feb 12, 2026 | 189.40 | 193.80 | 185.00 | 185.60 | 178.85 | -2.01% | 1,103,411 |
| Feb 11, 2026 | 185.40 | 190.80 | 182.40 | 189.40 | 182.51 | 2.71% | 1,162,661 |
| Feb 10, 2026 | 191.80 | 191.80 | 182.40 | 184.40 | 177.69 | -1.28% | 912,680 |
| Feb 9, 2026 | 187.00 | 187.40 | 182.40 | 186.80 | 180.00 | 1.30% | 847,278 |
| Feb 6, 2026 | 190.80 | 190.80 | 178.20 | 184.40 | 177.69 | 1.77% | 1,274,579 |
| Feb 5, 2026 | 182.00 | 191.80 | 181.00 | 181.20 | 174.61 | 0.33% | 2,199,374 |
| Feb 4, 2026 | 184.00 | 184.00 | 178.00 | 180.60 | 174.03 | -0.11% | 1,057,612 |
| Feb 3, 2026 | 186.40 | 186.40 | 177.40 | 180.80 | 174.22 | 0.67% | 1,352,237 |
| Feb 2, 2026 | 180.60 | 181.80 | 174.70 | 179.60 | 173.07 | -2.18% | 1,074,445 |
| Jan 30, 2026 | 183.80 | 185.40 | 179.80 | 183.60 | 176.92 | -0.86% | 1,728,695 |
| Jan 29, 2026 | 177.40 | 187.00 | 177.40 | 185.20 | 178.46 | 4.87% | 1,733,193 |
| Jan 28, 2026 | 175.00 | 179.60 | 173.00 | 176.60 | 170.18 | 1.96% | 1,134,207 |
| Jan 27, 2026 | 170.40 | 173.20 | 168.20 | 173.20 | 166.90 | 2.36% | 720,580 |
| Jan 26, 2026 | 173.80 | 178.40 | 168.80 | 169.20 | 163.04 | -1.40% | 1,123,830 |
| Jan 23, 2026 | 176.80 | 176.80 | 170.20 | 171.60 | 165.36 | 0.82% | 1,227,044 |
| Jan 22, 2026 | 177.80 | 177.80 | 167.40 | 170.20 | 164.01 | -2.18% | 1,252,223 |
| Jan 21, 2026 | 168.40 | 174.60 | 168.40 | 174.00 | 167.67 | 3.20% | 2,059,061 |
| Jan 20, 2026 | 167.40 | 170.40 | 165.00 | 168.60 | 162.47 | 0.48% | 772,375 |
| Jan 19, 2026 | 168.00 | 171.60 | 166.00 | 167.80 | 161.70 | -0.94% | 672,611 |
| Jan 16, 2026 | 172.00 | 172.00 | 166.60 | 169.40 | 163.24 | 0.24% | 770,325 |
| Jan 15, 2026 | 172.00 | 172.00 | 165.20 | 169.00 | 162.85 | -1.74% | 1,404,411 |
| Jan 14, 2026 | 172.00 | 172.20 | 167.00 | 172.00 | 165.74 | 1.18% | 1,729,732 |
| Jan 13, 2026 | 164.80 | 170.80 | 163.30 | 170.00 | 163.82 | 4.81% | 1,622,148 |
| Jan 12, 2026 | 158.40 | 164.00 | 157.40 | 162.20 | 156.30 | 2.66% | 1,389,101 |
| Jan 9, 2026 | 154.80 | 158.40 | 154.40 | 158.00 | 152.25 | 2.73% | 3,934,102 |
| Jan 8, 2026 | 155.40 | 155.40 | 151.80 | 153.80 | 148.20 | -0.52% | 929,560 |
| Jan 7, 2026 | 155.00 | 155.00 | 149.80 | 154.60 | 148.98 | -0.51% | 3,516,107 |
| Jan 6, 2026 | 160.00 | 160.00 | 155.00 | 155.40 | 149.75 | -1.27% | 3,624,719 |
| Jan 5, 2026 | 163.00 | 166.40 | 153.60 | 157.40 | 151.67 | -3.08% | 4,740,514 |
| Jan 2, 2026 | 168.20 | 168.20 | 161.60 | 162.40 | 156.49 | -2.05% | 1,454,179 |
| Dec 31, 2025 | 164.80 | 166.20 | 162.80 | 165.80 | 159.77 | 0.61% | 375,846 |
| Dec 30, 2025 | 165.00 | 165.80 | 163.40 | 164.80 | 158.80 | 0.24% | 1,138,474 |
| Dec 29, 2025 | 166.20 | 166.20 | 160.20 | 164.40 | 158.42 | 1.99% | 945,081 |
| Dec 24, 2025 | 167.20 | 167.20 | 161.20 | 161.20 | 155.34 | -1.35% | 249,148 |
| Dec 23, 2025 | 161.00 | 165.40 | 160.00 | 163.40 | 157.46 | 0.74% | 882,380 |
| Dec 22, 2025 | 159.60 | 162.20 | 157.40 | 162.20 | 156.30 | 2.14% | 2,583,748 |
| Dec 19, 2025 | 159.60 | 160.60 | 156.80 | 158.80 | 153.02 | -0.63% | 4,437,170 |
| Dec 18, 2025 | 161.00 | 164.00 | 158.40 | 159.80 | 153.99 | -0.50% | 1,282,224 |
| Dec 17, 2025 | 160.40 | 163.80 | 159.80 | 160.60 | 154.76 | 1.01% | 2,019,379 |
| Dec 16, 2025 | 158.00 | 160.80 | 157.00 | 159.00 | 153.22 | -1.12% | 1,661,744 |
| Dec 15, 2025 | 162.00 | 166.30 | 159.40 | 160.80 | 154.95 | -0.12% | 1,834,745 |
| Dec 12, 2025 | 163.00 | 165.80 | 160.40 | 161.00 | 155.14 | -1.59% | 1,981,024 |
| Dec 11, 2025 | 170.80 | 171.45 | 163.60 | 163.60 | 157.65 | -3.76% | 2,291,981 |
| Dec 10, 2025 | 171.00 | 172.20 | 168.60 | 170.00 | 163.82 | -0.58% | 1,454,077 |
| Dec 9, 2025 | 173.20 | 176.00 | 171.00 | 171.00 | 164.78 | -1.61% | 542,125 |
| Dec 8, 2025 | 173.60 | 176.80 | 172.57 | 173.80 | 167.48 | 0.70% | 846,924 |
| Dec 5, 2025 | 171.20 | 177.40 | 171.20 | 172.60 | 166.32 | -2.92% | 1,312,523 |
| Dec 4, 2025 | 182.60 | 182.60 | 173.00 | 177.80 | 171.33 | 2.18% | 1,171,512 |
| Dec 3, 2025 | 167.60 | 175.20 | 167.60 | 174.00 | 167.67 | 3.82% | 1,843,669 |