Ithaca Energy (ITH) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Ithaca Energy

Date Open High Low Close* Volume
13/11/2026 262.20p 263.68p 242.20p 257.60p 2537282
12/11/2026 255.00p 258.70p 241.30p 258.20p 1220549
11/11/2026 256.40p 257.40p 243.70p 255.80p 1186028
10/11/2026 249.20p 255.20p 238.40p 250.60p 1651667
09/11/2026 247.20p 253.20p 243.80p 249.20p 1883874
06/11/2026 252.00p 253.60p 246.80p 248.00p 1645704
05/11/2026 252.20p 260.40p 246.68p 254.80p 3299249
04/11/2026 282.80p 286.20p 242.50p 258.20p 3066030
03/11/2026 285.00p 286.40p 272.40p 281.00p 1549423
02/11/2026 301.20p 301.20p 278.90p 284.80p 2432207
30/10/2026 311.60p 316.40p 282.40p 302.80p 2663549
29/10/2026 307.00p 324.40p 294.70p 312.60p 1012714
28/10/2026 303.20p 312.80p 297.10p 307.60p 1456343
27/10/2026 307.60p 310.86p 302.40p 305.80p 1425401
26/10/2026 296.60p 309.80p 293.20p 309.80p 2341317
23/10/2026 290.00p 303.60p 290.00p 300.80p 1515474
22/10/2026 295.60p 302.20p 289.50p 289.60p 1594369
21/10/2026 304.00p 312.00p 291.50p 292.80p 2947154
20/10/2026 297.00p 310.40p 289.20p 293.20p 1100154
19/10/2026 299.00p 302.00p 287.00p 294.60p 1233719
16/10/2026 291.60p 298.20p 285.60p 298.20p 1192645
15/10/2026 295.60p 302.20p 283.10p 291.60p 1773762
14/10/2026 296.00p 306.70p 278.50p 298.80p 1468106
13/10/2026 289.40p 294.20p 287.40p 294.20p 1441116
12/10/2026 283.00p 294.90p 275.80p 287.20p 1103138
09/10/2026 283.80p 300.10p 275.40p 285.40p 1646058
08/10/2026 275.80p 281.00p 266.20p 279.60p 2414929
07/10/2026 274.80p 280.90p 265.00p 274.60p 1480429
06/10/2026 283.00p 285.40p 266.20p 274.20p 1863771
05/10/2026 279.40p 286.20p 268.50p 281.40p 1447889
02/10/2026 278.00p 281.10p 270.80p 275.40p 1453229
01/10/2026 275.00p 285.30p 266.20p 276.00p 1301562
30/09/2026 280.40p 280.40p 268.60p 274.40p 1676132
29/09/2026 284.00p 285.40p 269.40p 275.00p 1564262
28/09/2026 283.60p 292.80p 281.60p 285.60p 1708519
25/09/2026 290.00p 296.40p 281.40p 285.40p 1532681
24/09/2026 290.20p 298.60p 279.10p 296.00p 1758269
23/09/2026 285.80p 304.30p 282.40p 290.20p 1822272
22/09/2026 290.20p 293.60p 277.60p 284.60p 1897284
21/09/2026 295.00p 295.80p 276.40p 284.00p 1934097
18/09/2026 284.00p 296.21p 278.80p 296.20p 9215409
17/09/2026 290.20p 291.10p 279.60p 284.60p 1110207
16/09/2026 292.60p 294.20p 280.30p 283.20p 1811572
15/09/2026 280.20p 293.20p 279.80p 293.20p 1892229
14/09/2026 288.80p 290.10p 278.80p 282.40p 2115529
11/09/2026 281.00p 291.70p 277.80p 285.20p 1517403
10/09/2026 280.00p 296.90p 279.14p 283.80p 2576241
09/09/2026 274.20p 295.90p 272.80p 280.60p 1755407
08/09/2026 275.20p 288.10p 265.10p 271.20p 1655641
07/09/2026 274.20p 294.40p 272.00p 274.80p 3475540
04/09/2026 270.00p 292.30p 266.40p 273.00p 1924825
03/09/2026 273.80p 277.90p 262.80p 269.00p 2260534
02/09/2026 283.00p 300.30p 268.20p 286.00p 2162126
01/09/2026 277.40p 289.60p 275.60p 279.60p 3865740
28/08/2026 272.60p 281.00p 271.60p 275.40p 3711008
27/08/2026 270.60p 274.49p 263.80p 271.40p 2321222
26/08/2026 269.80p 272.60p 262.40p 267.20p 1563444
25/08/2026 271.40p 281.00p 255.40p 270.00p 2036086
24/08/2026 272.80p 280.10p 269.20p 271.00p 1053218
21/08/2026 272.00p 281.20p 266.00p 273.00p 1456464
20/08/2026 258.60p 279.00p 254.40p 268.20p 1716973
19/08/2026 250.40p 274.00p 247.00p 257.60p 5792457
18/08/2026 253.20p 265.80p 246.80p 251.60p 1593337
14/08/2026 242.20p 257.40p 238.40p 243.40p 860560
13/08/2026 250.00p 250.00p 233.00p 237.40p 795407
12/08/2026 239.00p 252.50p 237.90p 241.80p 673509
11/08/2026 243.00p 254.50p 239.50p 243.60p 1277584
10/08/2026 232.00p 241.00p 230.40p 241.00p 2576835
07/08/2026 234.00p 246.50p 227.00p 231.20p 976177
06/08/2026 228.20p 242.50p 228.20p 232.40p 851392
05/08/2026 230.20p 235.00p 225.50p 228.20p 1253804
04/08/2026 236.80p 242.63p 227.80p 231.40p 1244191
03/08/2026 232.60p 239.20p 228.60p 237.80p 1106629
31/07/2026 240.00p 254.90p 233.70p 242.20p 973699
30/07/2026 245.00p 246.20p 228.20p 240.00p 1007431
29/07/2026 229.40p 243.70p 228.20p 238.00p 1277936
28/07/2026 232.60p 236.00p 226.60p 228.20p 2105563
27/07/2026 249.60p 255.45p 224.00p 237.60p 1874740
24/07/2026 257.40p 263.20p 252.15p 257.60p 890826
23/07/2026 256.00p 266.10p 254.00p 256.80p 999984
22/07/2026 248.80p 264.60p 247.80p 254.20p 2355833
21/07/2026 241.00p 256.20p 239.80p 248.20p 1044770
20/07/2026 243.20p 250.80p 235.70p 241.80p 1912304
17/07/2026 237.20p 242.10p 229.00p 236.40p 1236314
16/07/2026 228.20p 239.20p 225.80p 232.20p 822163
15/07/2026 239.00p 239.60p 230.00p 230.00p 720105
14/07/2026 232.60p 245.00p 232.60p 236.80p 1291573
13/07/2026 222.60p 239.20p 220.20p 229.60p 1434125
10/07/2026 225.40p 229.20p 220.60p 220.60p 842335
09/07/2026 224.60p 233.20p 217.00p 225.40p 703096
08/07/2026 228.60p 233.80p 221.40p 229.40p 1721731
07/07/2026 217.20p 227.00p 215.80p 223.40p 764816
06/07/2026 228.80p 228.80p 209.95p 219.00p 765194
03/07/2026 218.00p 225.20p 212.40p 218.80p 521794
02/07/2026 214.00p 220.00p 211.40p 217.80p 956521
01/07/2026 218.00p 221.98p 212.20p 213.20p 1215346
30/06/2026 215.00p 218.00p 208.20p 217.00p 805807
29/06/2026 214.00p 219.20p 209.50p 214.60p 1060237
26/06/2026 226.00p 228.32p 204.70p 214.00p 1737742
25/06/2026 219.00p 232.20p 218.00p 225.60p 1463940
24/06/2026 227.20p 227.20p 213.20p 218.40p 1352499
23/06/2026 234.40p 235.60p 218.60p 225.80p 1219794
22/06/2026 235.00p 238.70p 226.80p 232.60p 654886
19/06/2026 227.00p 233.90p 221.60p 230.40p 1542320
18/06/2026 228.20p 233.40p 220.20p 222.80p 1078033
17/06/2026 232.40p 235.80p 225.20p 230.60p 707214
16/06/2026 229.60p 245.40p 225.60p 233.00p 1110560
15/06/2026 236.00p 242.50p 225.90p 229.80p 2093828
12/06/2026 247.00p 251.50p 233.30p 246.60p 1286080
11/06/2026 254.80p 262.30p 245.60p 252.40p 932843
10/06/2026 247.20p 270.50p 241.20p 246.00p 1688608
09/06/2026 256.60p 258.00p 242.20p 246.20p 1687468
08/06/2026 249.20p 266.30p 247.80p 255.80p 2803001
05/06/2026 238.80p 257.70p 230.80p 238.80p 1332860
04/06/2026 232.20p 242.90p 230.20p 236.40p 1144637
03/06/2026 231.00p 243.20p 230.20p 235.80p 1070307
02/06/2026 230.00p 236.90p 222.90p 230.80p 4046012
01/06/2026 224.60p 234.50p 221.83p 229.80p 1488544
29/05/2026 222.60p 225.40p 213.10p 220.80p 2190968
28/05/2026 230.00p 230.00p 214.80p 223.60p 1198393
27/05/2026 236.00p 238.20p 212.60p 225.40p 1603188
26/05/2026 240.00p 256.10p 234.10p 240.40p 1634133
22/05/2026 251.00p 254.96p 242.20p 243.80p 2079448
21/05/2026 277.20p 282.20p 256.20p 256.20p 2191763
20/05/2026 277.00p 289.00p 266.40p 274.60p 3334525
19/05/2026 283.00p 287.80p 281.20p 285.60p 940451
18/05/2026 287.00p 290.80p 278.00p 283.60p 2348810
15/05/2026 280.00p 285.60p 279.40p 284.60p 1647739
14/05/2026 278.00p 297.50p 270.80p 279.40p 1375715
13/05/2026 265.00p 275.80p 265.00p 272.80p 2018230
12/05/2026 273.00p 278.40p 265.80p 272.40p 1657795
11/05/2026 264.20p 273.00p 263.00p 270.00p 1185011
08/05/2026 251.20p 264.80p 251.20p 262.20p 1163182
07/05/2026 251.00p 260.70p 238.20p 253.00p 4445644
06/05/2026 263.60p 267.22p 245.20p 252.80p 2708991
05/05/2026 270.00p 278.60p 266.50p 268.60p 1932166
01/05/2026 269.00p 271.60p 263.60p 266.00p 725177
30/04/2026 276.40p 277.20p 267.80p 270.20p 1070301
29/04/2026 267.80p 273.80p 266.20p 268.60p 1034696
28/04/2026 265.60p 279.30p 262.20p 268.80p 1708586
27/04/2026 265.60p 270.80p 264.20p 266.80p 916670
24/04/2026 271.20p 272.80p 264.00p 265.60p 1345735
23/04/2026 270.60p 283.50p 260.40p 266.40p 1407428
22/04/2026 250.80p 275.20p 248.64p 264.40p 1627148
21/04/2026 246.00p 254.00p 245.80p 254.00p 1564406
20/04/2026 248.60p 254.80p 244.00p 249.00p 1443749
17/04/2026 251.00p 251.90p 233.40p 237.80p 5729232
15/04/2026 244.60p 251.20p 233.70p 242.80p 1470125
14/04/2026 255.00p 255.00p 241.30p 248.00p 3530841
13/04/2026 256.40p 267.00p 253.20p 257.00p 1911688
10/04/2026 247.60p 255.20p 237.70p 248.00p 1501962
09/04/2026 241.60p 256.70p 240.80p 250.20p 2248749
08/04/2026 241.60p 246.00p 230.00p 242.00p 4483597
07/04/2026 262.40p 269.40p 256.00p 258.00p 2353449
02/04/2026 250.50p 258.50p 248.50p 254.00p 1786737
01/04/2026 254.00p 254.00p 240.75p 245.00p 2604073
31/03/2026 252.00p 267.00p 246.50p 258.00p 2396697
30/03/2026 248.50p 262.25p 248.50p 254.50p 2516580
27/03/2026 252.00p 258.50p 242.25p 247.50p 1633315
26/03/2026 245.00p 254.00p 241.50p 249.50p 1686749
25/03/2026 242.50p 254.50p 235.00p 249.00p 2275412
24/03/2026 245.50p 249.00p 235.50p 249.00p 2736811
23/03/2026 255.50p 265.03p 237.75p 244.00p 4375878
20/03/2026 281.00p 282.63p 261.00p 267.50p 4416126
19/03/2026 258.00p 288.50p 257.67p 284.00p 5381224
18/03/2026 271.00p 271.00p 247.00p 253.50p 3659103
17/03/2026 262.50p 280.75p 262.00p 271.50p 3128930
16/03/2026 256.50p 267.75p 256.00p 263.50p 1932388
13/03/2026 252.00p 257.00p 225.05p 256.50p 2460982
12/03/2026 246.00p 251.50p 245.00p 250.50p 1837504
11/03/2026 240.00p 247.00p 231.00p 243.50p 2366189
10/03/2026 245.00p 250.75p 231.75p 237.50p 3921107
09/03/2026 249.00p 261.75p 248.50p 255.50p 4437320
06/03/2026 244.50p 254.00p 240.50p 248.00p 2711671
05/03/2026 238.50p 248.00p 234.50p 244.00p 2691672
04/03/2026 243.50p 247.00p 234.00p 238.50p 2742935
03/03/2026 237.00p 251.25p 234.00p 246.50p 4847170
02/03/2026 232.00p 245.00p 227.93p 234.00p 8557987
27/02/2026 220.00p 224.50p 217.00p 222.00p 3176643
26/02/2026 213.50p 217.00p 206.50p 217.00p 1761093
25/02/2026 209.50p 218.00p 206.00p 213.50p 2907589
24/02/2026 208.00p 209.00p 204.00p 204.50p 781193
23/02/2026 202.00p 208.00p 197.80p 205.00p 918406
20/02/2026 206.00p 206.12p 197.00p 202.00p 1871528
19/02/2026 201.50p 207.00p 199.00p 205.50p 1823453
18/02/2026 196.80p 199.80p 194.60p 199.80p 1193244
17/02/2026 196.60p 200.50p 193.20p 194.20p 1598558
16/02/2026 188.20p 196.81p 187.00p 196.80p 1465400
13/02/2026 186.00p 189.20p 182.63p 189.20p 997023
12/02/2026 189.40p 193.80p 185.00p 185.60p 1102618
11/02/2026 185.40p 190.80p 182.40p 189.40p 1162673
10/02/2026 191.80p 191.80p 182.40p 184.40p 912697
09/02/2026 187.00p 187.40p 182.40p 186.80p 847303
06/02/2026 190.80p 190.80p 178.20p 184.40p 1274594
05/02/2026 182.00p 191.80p 181.00p 181.20p 2199389
04/02/2026 184.00p 184.00p 178.00p 180.60p 1057613
03/02/2026 186.40p 186.40p 177.40p 180.80p 1352242
02/02/2026 180.60p 181.80p 174.70p 179.60p 1074466
30/01/2026 183.80p 185.40p 179.80p 183.60p 1728715
29/01/2026 177.40p 187.00p 177.40p 185.20p 1733210

*Close Price adjusted for both dividends and splits