Ithaca Energy plc (LON:ITH)
London
· Delayed Price · Currency is GBP · Price in GBX 198.80
-1.20 (-0.60%)
Sep 29, 2025, 9:24 AM BST
Ithaca Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 195.40 | 202.00 | 194.80 | 200.00 | 200.00 | 2.56% | 2,801,671 |
| Sep 25, 2025 | 192.00 | 195.40 | 188.21 | 195.00 | 195.00 | 3.39% | 860,103 |
| Sep 24, 2025 | 189.80 | 189.80 | 183.40 | 188.60 | 188.60 | - | 1,268,922 |
| Sep 23, 2025 | 195.20 | 195.20 | 187.00 | 188.60 | 188.60 | -0.11% | 1,978,595 |
| Sep 22, 2025 | 185.00 | 189.60 | 183.80 | 188.80 | 188.80 | 1.94% | 1,367,370 |
| Sep 19, 2025 | 187.80 | 188.20 | 181.90 | 185.20 | 185.20 | -0.86% | 2,067,663 |
| Sep 18, 2025 | 185.40 | 188.32 | 183.60 | 186.80 | 186.80 | 0.76% | 1,122,360 |
| Sep 17, 2025 | 187.60 | 189.40 | 184.60 | 185.40 | 185.40 | -0.86% | 502,105 |
| Sep 16, 2025 | 185.40 | 188.40 | 183.63 | 187.00 | 187.00 | 0.97% | 703,648 |
| Sep 15, 2025 | 191.80 | 195.00 | 184.20 | 185.20 | 185.20 | -3.44% | 1,016,906 |
| Sep 12, 2025 | 189.40 | 195.40 | 189.40 | 191.80 | 191.80 | -0.10% | 1,085,928 |
| Sep 11, 2025 | 185.00 | 192.00 | 185.00 | 192.00 | 192.00 | 2.78% | 2,711,151 |
| Sep 10, 2025 | 186.00 | 186.80 | 180.20 | 186.80 | 186.80 | 0.65% | 1,448,587 |
| Sep 9, 2025 | 186.40 | 186.40 | 180.20 | 185.60 | 185.60 | 0.87% | 2,927,774 |
| Sep 8, 2025 | 186.80 | 188.60 | 181.40 | 184.00 | 184.00 | -0.86% | 1,565,695 |
| Sep 5, 2025 | 189.60 | 191.20 | 184.20 | 185.60 | 185.60 | -1.38% | 1,314,946 |
| Sep 4, 2025 | 192.40 | 192.60 | 182.80 | 188.20 | 188.20 | -5.33% | 12,265,680 |
| Sep 3, 2025 | 214.50 | 214.50 | 198.80 | 198.80 | 191.34 | -3.50% | 2,025,321 |
| Sep 2, 2025 | 209.00 | 213.75 | 198.60 | 206.00 | 198.27 | -13.26% | 33,015,458 |
| Sep 1, 2025 | 231.50 | 238.00 | 229.00 | 237.50 | 228.59 | 2.37% | 1,768,481 |
| Aug 29, 2025 | 228.50 | 232.00 | 224.50 | 232.00 | 223.29 | 1.98% | 1,824,792 |
| Aug 28, 2025 | 224.50 | 228.08 | 224.00 | 227.50 | 218.96 | 0.66% | 1,488,699 |
| Aug 27, 2025 | 220.00 | 226.00 | 219.00 | 226.00 | 217.52 | 2.49% | 1,865,385 |
| Aug 26, 2025 | 221.00 | 225.02 | 217.00 | 220.50 | 212.22 | -0.23% | 1,793,362 |
| Aug 22, 2025 | 215.00 | 221.00 | 214.00 | 221.00 | 212.71 | 3.27% | 1,980,137 |
| Aug 21, 2025 | 199.60 | 215.00 | 197.60 | 214.00 | 205.97 | 8.74% | 2,496,954 |
| Aug 20, 2025 | 184.60 | 200.50 | 184.60 | 196.80 | 189.41 | 10.44% | 3,299,083 |
| Aug 19, 2025 | 175.79 | 180.20 | 174.40 | 178.20 | 171.51 | 0.79% | 1,343,441 |
| Aug 18, 2025 | 179.80 | 179.80 | 174.60 | 176.80 | 170.16 | -0.79% | 388,863 |
| Aug 15, 2025 | 174.40 | 179.60 | 174.40 | 178.20 | 171.51 | 1.14% | 467,575 |
| Aug 14, 2025 | 174.92 | 176.60 | 172.60 | 176.20 | 169.59 | 1.26% | 325,975 |
| Aug 13, 2025 | 173.80 | 176.00 | 173.40 | 174.00 | 167.47 | -1.02% | 458,214 |
| Aug 12, 2025 | 176.00 | 177.60 | 171.40 | 175.80 | 169.20 | 2.33% | 726,328 |
| Aug 11, 2025 | 164.20 | 174.00 | 164.20 | 171.80 | 165.35 | 0.70% | 585,561 |
| Aug 8, 2025 | 168.20 | 172.20 | 168.20 | 170.60 | 164.20 | 0.24% | 547,677 |
| Aug 7, 2025 | 167.00 | 176.00 | 167.00 | 170.20 | 163.81 | -2.74% | 736,814 |
| Aug 6, 2025 | 172.00 | 176.20 | 170.20 | 175.00 | 168.43 | 2.34% | 691,357 |
| Aug 5, 2025 | 164.20 | 171.60 | 164.20 | 171.00 | 164.58 | 1.91% | 712,201 |
| Aug 4, 2025 | 164.20 | 170.00 | 164.20 | 167.80 | 161.50 | -0.83% | 881,057 |
| Aug 1, 2025 | 170.60 | 174.60 | 167.40 | 169.20 | 162.85 | -2.42% | 519,611 |
| Jul 31, 2025 | 175.80 | 175.80 | 171.00 | 173.40 | 166.89 | 1.17% | 582,670 |
| Jul 30, 2025 | 174.60 | 175.60 | 169.60 | 171.40 | 164.97 | -1.72% | 666,537 |
| Jul 29, 2025 | 172.60 | 177.20 | 170.80 | 174.40 | 167.85 | 0.81% | 513,924 |
| Jul 28, 2025 | 168.56 | 173.00 | 167.40 | 173.00 | 166.51 | 3.10% | 971,940 |
| Jul 25, 2025 | 166.34 | 167.80 | 165.00 | 167.80 | 161.50 | 0.84% | 434,338 |
| Jul 24, 2025 | 165.00 | 168.80 | 164.60 | 166.40 | 160.15 | -0.48% | 297,308 |
| Jul 23, 2025 | 160.00 | 168.00 | 160.00 | 167.20 | 160.92 | 1.21% | 327,884 |
| Jul 22, 2025 | 169.80 | 169.80 | 163.80 | 165.20 | 159.00 | -0.12% | 242,036 |
| Jul 21, 2025 | 160.00 | 166.80 | 160.00 | 165.40 | 159.19 | -0.24% | 318,237 |
| Jul 18, 2025 | 167.80 | 168.62 | 164.40 | 165.80 | 159.58 | 1.47% | 441,669 |