Ithaca Energy (ITH) Share Price

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

Date Open High Low Close* Volume
04/12/2025 182.60p 182.60p 173.00p 177.80p 1171525
03/12/2025 167.60p 175.20p 167.60p 174.00p 1843690
02/12/2025 172.20p 176.20p 167.40p 167.60p 2148932
01/12/2025 179.00p 179.00p 172.80p 176.40p 1439860
28/11/2025 180.60p 181.54p 172.60p 173.40p 2368048
27/11/2025 188.00p 191.60p 180.60p 180.60p 6304603
26/11/2025 196.40p 200.50p 191.00p 191.00p 3089907
25/11/2025 195.60p 199.00p 192.00p 194.00p 1783683
24/11/2025 202.00p 202.87p 195.00p 195.20p 2902714
21/11/2025 222.00p 224.10p 200.00p 203.00p 12339119
20/11/2025 233.50p 236.50p 227.00p 233.50p 1215298
19/11/2025 232.50p 237.00p 225.94p 228.00p 1709572
18/11/2025 235.00p 235.00p 227.00p 234.00p 834393
17/11/2025 235.50p 241.00p 230.50p 237.50p 2239823
14/11/2025 225.50p 233.50p 225.50p 233.00p 892669
13/11/2025 234.00p 234.00p 227.00p 232.00p 688406
12/11/2025 231.00p 235.50p 226.50p 233.00p 1476863
11/11/2025 242.50p 242.50p 231.00p 234.50p 1704148
10/11/2025 231.00p 234.50p 229.50p 232.00p 4357532
07/11/2025 228.00p 233.50p 226.00p 230.00p 1280360
06/11/2025 227.00p 227.50p 224.00p 226.00p 653924
05/11/2025 225.00p 229.50p 219.00p 226.50p 1701076
04/11/2025 226.50p 227.00p 220.00p 222.00p 1352665
03/11/2025 218.00p 227.50p 217.78p 227.50p 1707939
31/10/2025 216.00p 218.00p 211.50p 217.50p 841515
30/10/2025 210.00p 217.00p 205.50p 217.00p 2108723
29/10/2025 209.50p 210.00p 206.50p 207.50p 476273
28/10/2025 210.00p 210.00p 201.79p 206.00p 1073403
27/10/2025 210.00p 212.00p 205.00p 208.00p 2447035
24/10/2025 203.00p 210.50p 200.00p 210.50p 1724771
23/10/2025 195.20p 203.00p 192.80p 201.50p 5569935
22/10/2025 186.60p 192.40p 186.20p 191.60p 3250247
21/10/2025 190.00p 190.00p 181.20p 186.00p 1471753
20/10/2025 186.00p 188.00p 181.16p 182.20p 1002563
17/10/2025 177.80p 178.80p 172.20p 177.80p 1278187
16/10/2025 191.00p 191.00p 179.16p 180.20p 999761
15/10/2025 186.00p 187.40p 181.80p 183.20p 890378
14/10/2025 188.80p 191.20p 180.60p 185.80p 1353182
13/10/2025 189.80p 192.60p 184.00p 189.40p 997400
10/10/2025 202.00p 202.00p 189.00p 190.00p 887043
09/10/2025 197.40p 201.00p 197.40p 199.80p 518441
08/10/2025 200.00p 201.50p 195.40p 197.60p 1374608
07/10/2025 202.00p 203.00p 197.80p 199.00p 1386704
06/10/2025 199.00p 207.00p 199.00p 200.00p 1727772
03/10/2025 203.50p 203.50p 195.00p 199.40p 1764159
02/10/2025 199.00p 200.50p 196.96p 198.40p 914824
01/10/2025 195.00p 203.00p 195.00p 199.20p 1072355
30/09/2025 194.00p 197.80p 193.20p 197.00p 1187273
29/09/2025 201.00p 203.00p 194.60p 194.80p 1635522
26/09/2025 195.40p 202.00p 194.80p 200.00p 2801671
25/09/2025 192.00p 195.40p 188.21p 195.00p 860103
24/09/2025 189.80p 192.70p 183.40p 188.60p 1268922
23/09/2025 195.20p 195.20p 187.00p 188.60p 1978595
22/09/2025 185.00p 189.60p 183.80p 188.80p 1367370
19/09/2025 187.80p 188.20p 181.90p 185.20p 2067663
18/09/2025 185.40p 188.32p 183.60p 186.80p 1122360
17/09/2025 187.60p 189.40p 184.60p 185.40p 502105
16/09/2025 191.80p 191.80p 185.20p 187.00p 703648
15/09/2025 191.80p 195.00p 184.20p 185.20p 1016906
12/09/2025 189.40p 195.40p 189.40p 191.80p 1085928
11/09/2025 186.00p 186.80p 186.00p 192.00p 2120903
10/09/2025 186.00p 186.80p 180.20p 186.80p 1182900
09/09/2025 186.40p 186.40p 180.20p 185.60p 2927774
08/09/2025 186.80p 201.66p 181.40p 184.00p 1480722
05/09/2025 189.60p 191.20p 184.20p 185.60p 1314968
04/09/2025 192.40p 192.60p 182.80p 188.20p 4076146
03/09/2025 214.50p 214.50p 201.50p 198.80p 2025319
02/09/2025 209.00p 213.75p 196.80p 206.00p 32566446
01/09/2025 231.50p 238.00p 229.00p 237.50p 1571006
29/08/2025 228.50p 231.13p 224.50p 232.00p 1824777
28/08/2025 224.50p 228.08p 224.00p 227.50p 1488689
27/08/2025 220.00p 226.00p 219.00p 226.00p 1865378
26/08/2025 221.00p 228.50p 209.25p 220.50p 1793353
22/08/2025 215.00p 221.00p 214.00p 221.00p 1980137
21/08/2025 199.60p 215.00p 197.60p 214.00p 2496954
20/08/2025 184.60p 200.50p 184.60p 196.80p 3299083
19/08/2025 176.80p 180.20p 174.40p 178.20p 1343441
18/08/2025 179.80p 179.80p 174.60p 176.80p 388863
15/08/2025 174.40p 179.60p 174.40p 178.20p 467575
14/08/2025 175.00p 176.60p 172.60p 176.20p 325975
13/08/2025 173.80p 176.00p 173.40p 174.00p 458214
12/08/2025 173.00p 177.60p 168.80p 175.80p 722977
11/08/2025 164.20p 174.00p 164.20p 171.80p 585561
08/08/2025 168.20p 172.20p 168.20p 170.60p 547677
07/08/2025 167.00p 176.00p 167.00p 170.20p 736814
06/08/2025 170.80p 176.20p 170.20p 175.00p 691356
05/08/2025 164.20p 171.60p 164.20p 171.00p 712201
04/08/2025 164.20p 170.00p 164.20p 167.80p 881057
01/08/2025 170.60p 174.60p 167.40p 169.20p 519611
31/07/2025 175.80p 180.10p 169.30p 173.40p 582670
30/07/2025 174.60p 175.60p 169.60p 171.40p 666537
29/07/2025 172.60p 177.20p 170.80p 174.40p 513924
28/07/2025 168.40p 173.00p 167.40p 173.00p 971940
25/07/2025 166.40p 167.80p 165.00p 167.80p 434338
24/07/2025 165.00p 168.80p 164.60p 166.40p 297308
23/07/2025 160.00p 168.00p 160.00p 167.20p 327884
22/07/2025 169.80p 169.80p 163.80p 165.20p 242036
21/07/2025 160.00p 166.80p 160.00p 165.40p 318237
18/07/2025 167.80p 168.62p 164.40p 165.80p 441669
17/07/2025 156.60p 165.00p 156.60p 163.40p 392472
16/07/2025 168.60p 168.60p 159.80p 163.00p 381143
15/07/2025 169.80p 169.80p 160.20p 161.20p 1050663
14/07/2025 165.20p 170.00p 165.20p 166.00p 573444
11/07/2025 156.00p 167.80p 156.00p 167.80p 472936
10/07/2025 166.00p 166.00p 160.80p 163.60p 636333
09/07/2025 161.40p 165.80p 160.60p 162.20p 926712
08/07/2025 153.80p 161.20p 152.20p 160.20p 1722047
07/07/2025 160.20p 160.20p 151.15p 153.80p 861041
04/07/2025 150.60p 154.00p 150.60p 153.00p 577951
03/07/2025 154.40p 155.80p 152.60p 153.80p 813572
02/07/2025 150.80p 159.00p 150.80p 153.20p 444279
01/07/2025 158.20p 159.20p 154.60p 155.20p 533364
30/06/2025 159.20p 160.00p 157.00p 157.60p 653761
27/06/2025 161.00p 161.20p 155.00p 158.20p 803367
26/06/2025 168.00p 168.00p 158.60p 161.20p 631080
25/06/2025 164.00p 165.00p 160.02p 161.00p 1299749
24/06/2025 166.60p 167.97p 158.60p 163.60p 2569242
23/06/2025 182.60p 185.00p 174.20p 175.20p 1829241
20/06/2025 179.40p 179.96p 175.11p 179.60p 2683568
19/06/2025 173.00p 178.00p 171.54p 177.80p 1876401
18/06/2025 171.80p 171.80p 167.20p 171.40p 1382850
17/06/2025 164.00p 170.20p 163.40p 170.20p 1253442
16/06/2025 165.00p 167.20p 162.00p 164.00p 2176179
13/06/2025 158.40p 166.60p 157.40p 163.00p 4492812
12/06/2025 152.60p 156.80p 152.00p 155.00p 1233039
11/06/2025 150.00p 151.60p 149.40p 150.60p 935193
10/06/2025 147.00p 150.40p 147.00p 150.40p 1209363
09/06/2025 146.00p 148.60p 144.80p 147.80p 671559
06/06/2025 148.00p 148.00p 142.60p 146.20p 524297
05/06/2025 142.60p 147.20p 141.60p 145.20p 1176300
04/06/2025 145.20p 146.00p 142.00p 142.60p 598234
03/06/2025 150.00p 150.00p 142.38p 144.00p 661030
02/06/2025 142.60p 147.80p 142.20p 144.20p 1139774
30/05/2025 141.20p 146.00p 141.20p 143.00p 1549145
29/05/2025 140.00p 144.00p 137.20p 143.20p 1507098
28/05/2025 135.00p 140.40p 133.40p 139.20p 2415610
27/05/2025 130.60p 134.20p 130.40p 134.00p 794459
23/05/2025 128.40p 130.80p 126.40p 129.80p 1188604
22/05/2025 127.60p 131.40p 126.20p 128.60p 1102877
21/05/2025 129.00p 130.60p 126.80p 128.60p 2134237
20/05/2025 134.80p 136.40p 128.80p 128.80p 1562827
19/05/2025 137.20p 140.40p 128.18p 133.40p 2382951
16/05/2025 139.00p 141.60p 138.20p 141.20p 618921
15/05/2025 136.40p 141.00p 135.40p 139.00p 904805
14/05/2025 143.00p 148.20p 139.80p 140.00p 2063962
13/05/2025 142.00p 147.60p 139.40p 140.00p 1256847
12/05/2025 140.20p 148.20p 138.60p 140.00p 2011141
09/05/2025 140.00p 142.20p 134.40p 140.20p 1528183
08/05/2025 133.60p 140.80p 129.40p 136.20p 2917506
07/05/2025 136.00p 136.00p 128.20p 129.80p 818607
06/05/2025 131.00p 135.80p 130.40p 131.40p 864194
02/05/2025 136.80p 136.80p 130.80p 132.80p 1400091
01/05/2025 133.80p 136.20p 130.80p 131.80p 585339
30/04/2025 134.00p 134.80p 130.60p 133.40p 432789
29/04/2025 134.00p 136.60p 131.60p 133.60p 373429
28/04/2025 136.40p 139.80p 133.40p 133.80p 437327
25/04/2025 134.80p 136.87p 130.40p 135.20p 831415
24/04/2025 130.40p 135.80p 129.47p 133.00p 791779
23/04/2025 137.80p 138.60p 130.00p 130.40p 1008704
22/04/2025 139.00p 144.00p 134.20p 135.20p 694321
17/04/2025 138.00p 141.00p 137.11p 140.40p 355242
16/04/2025 139.80p 140.20p 136.20p 138.40p 466252
15/04/2025 136.80p 140.60p 136.00p 140.60p 1365604
14/04/2025 133.00p 136.20p 132.60p 136.20p 598757
11/04/2025 132.40p 133.80p 130.60p 133.20p 595409
10/04/2025 129.40p 144.60p 129.40p 132.60p 1998158
09/04/2025 125.40p 130.00p 122.00p 123.20p 1367340
08/04/2025 137.00p 137.00p 131.00p 132.40p 1764984
07/04/2025 138.00p 138.00p 120.00p 130.80p 3495214
04/04/2025 140.00p 144.60p 129.80p 132.80p 2423028
03/04/2025 147.00p 150.00p 138.94p 140.60p 2444042
02/04/2025 161.80p 162.99p 154.80p 158.20p 2218008
01/04/2025 154.00p 162.40p 154.00p 161.60p 1148054
31/03/2025 163.00p 163.00p 157.80p 159.60p 1102282
28/03/2025 160.00p 165.40p 154.20p 163.60p 1501491
27/03/2025 154.60p 160.47p 153.26p 160.20p 2878214
26/03/2025 148.60p 157.01p 143.80p 155.80p 4030225
25/03/2025 132.00p 143.60p 132.00p 142.20p 1638197
24/03/2025 139.00p 139.40p 134.40p 137.00p 792539
21/03/2025 140.00p 140.00p 133.40p 137.40p 1145551
20/03/2025 140.00p 140.00p 136.00p 137.60p 2984566
19/03/2025 134.60p 139.60p 132.80p 137.40p 862405
18/03/2025 132.60p 138.40p 131.40p 137.20p 681517
17/03/2025 138.60p 138.60p 132.00p 135.20p 765027
14/03/2025 132.40p 132.60p 125.80p 132.40p 1056833
13/03/2025 130.20p 134.40p 129.00p 133.20p 1860359
12/03/2025 134.00p 134.00p 127.20p 130.20p 1591941
11/03/2025 126.00p 131.80p 126.00p 128.40p 1667416
10/03/2025 126.20p 131.40p 125.60p 131.00p 1758365
07/03/2025 132.00p 132.00p 123.80p 128.40p 767030
06/03/2025 141.40p 141.40p 123.80p 126.00p 2901397
05/03/2025 142.00p 142.00p 134.00p 135.00p 896067
04/03/2025 134.60p 140.05p 133.40p 135.60p 803259
03/03/2025 146.00p 146.00p 139.50p 139.60p 625980
28/02/2025 146.00p 146.00p 139.00p 143.00p 1191851
27/02/2025 140.60p 145.20p 139.47p 143.80p 806590
26/02/2025 134.00p 142.20p 134.00p 139.80p 748974
25/02/2025 144.40p 146.40p 139.20p 141.40p 730682
24/02/2025 143.00p 147.00p 139.20p 142.80p 1083126
21/02/2025 144.20p 144.80p 139.40p 140.20p 1020169

*Close Price adjusted for both dividends and splits