Ithaca Energy (ITH) Share Price

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

Date Open High Low Close* Volume
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
20/02/2025 135.00p 148.78p 130.20p 143.40p 2867251
19/02/2025 126.60p 132.60p 126.60p 131.20p 750508
18/02/2025 130.00p 130.80p 125.60p 129.80p 493456
17/02/2025 132.40p 133.60p 129.60p 130.00p 409496
14/02/2025 131.40p 134.20p 131.26p 132.40p 425777
13/02/2025 136.80p 136.80p 131.20p 131.40p 1658029
12/02/2025 131.00p 136.40p 129.20p 135.00p 1285247
11/02/2025 129.00p 135.80p 129.00p 131.20p 530149
10/02/2025 134.00p 134.00p 128.40p 132.00p 769305
07/02/2025 127.60p 129.20p 127.36p 128.20p 858916
06/02/2025 130.40p 131.40p 127.20p 128.00p 1206207
05/02/2025 124.00p 128.87p 124.00p 128.20p 598992
04/02/2025 129.00p 130.76p 121.00p 127.00p 623289
03/02/2025 124.40p 126.80p 123.00p 126.40p 1265017
31/01/2025 128.20p 128.20p 123.60p 125.60p 2111164
30/01/2025 127.20p 131.26p 125.40p 127.20p 712339
29/01/2025 125.00p 128.60p 123.60p 126.80p 689614
28/01/2025 132.00p 132.00p 123.00p 126.00p 1183405
27/01/2025 123.40p 130.00p 120.00p 127.20p 2784652
24/01/2025 128.00p 129.00p 120.26p 123.80p 1865628
23/01/2025 128.80p 135.42p 126.80p 127.20p 1877776
22/01/2025 143.20p 143.20p 134.00p 135.00p 703634
21/01/2025 135.00p 138.57p 135.00p 137.40p 1126310
20/01/2025 142.00p 143.80p 134.60p 136.20p 2097871
17/01/2025 139.40p 142.80p 139.00p 142.40p 1804530
16/01/2025 139.00p 146.00p 132.90p 139.40p 1404958
15/01/2025 135.20p 138.00p 134.40p 138.00p 1769792
14/01/2025 135.00p 136.80p 133.60p 134.40p 2072868
13/01/2025 129.00p 134.20p 129.00p 134.20p 2120815
10/01/2025 122.80p 130.23p 122.80p 129.80p 1037032
09/01/2025 127.00p 129.40p 123.80p 128.80p 3344763
08/01/2025 126.80p 128.60p 125.40p 126.80p 1707451
07/01/2025 124.00p 126.40p 123.48p 126.00p 1088120
06/01/2025 121.00p 126.00p 120.40p 124.40p 1997016
03/01/2025 118.00p 123.60p 115.20p 122.20p 1722031
02/01/2025 112.00p 118.00p 111.42p 118.00p 2224050
31/12/2024 110.00p 111.40p 107.20p 110.40p 431884
30/12/2024 109.00p 109.80p 108.00p 109.00p 746155
27/12/2024 107.40p 110.80p 107.24p 108.40p 718974
24/12/2024 103.00p 110.00p 103.00p 107.00p 851675
23/12/2024 104.20p 105.20p 102.60p 103.00p 647442
20/12/2024 103.00p 106.60p 102.80p 104.00p 7040764
19/12/2024 108.00p 108.00p 103.60p 104.00p 501894
18/12/2024 103.00p 108.20p 103.00p 105.40p 390173
17/12/2024 107.80p 107.80p 104.20p 105.00p 812706
16/12/2024 108.00p 109.60p 107.74p 107.80p 495156
13/12/2024 108.60p 109.42p 104.80p 108.20p 513500
12/12/2024 109.00p 110.80p 106.80p 107.80p 505683
11/12/2024 105.00p 108.80p 104.42p 108.60p 327269
10/12/2024 107.00p 109.80p 106.00p 107.40p 627810
09/12/2024 107.00p 109.00p 106.48p 107.40p 790884
06/12/2024 104.40p 109.60p 104.40p 106.60p 781495
05/12/2024 106.60p 109.80p 105.80p 105.80p 2002802
04/12/2024 108.00p 109.80p 106.80p 107.00p 2213041
03/12/2024 106.00p 107.20p 103.60p 107.20p 596447
02/12/2024 105.40p 107.00p 103.80p 104.20p 1089155
29/11/2024 103.00p 105.72p 103.00p 104.00p 1059515
28/11/2024 110.40p 112.00p 103.40p 103.40p 2071980
27/11/2024 112.00p 121.00p 112.00p 120.20p 2934966
26/11/2024 115.80p 117.20p 111.20p 113.80p 1846266
25/11/2024 117.00p 121.40p 116.00p 116.60p 3603222
22/11/2024 109.60p 121.00p 108.36p 115.60p 5525269
21/11/2024 101.80p 110.00p 101.33p 109.00p 6600341
20/11/2024 98.80p 100.80p 98.80p 99.80p 497601
19/11/2024 99.50p 101.20p 98.10p 99.90p 447509
18/11/2024 103.00p 103.00p 99.10p 99.50p 713277
15/11/2024 95.00p 103.70p 95.00p 101.00p 504870
14/11/2024 94.90p 98.10p 94.90p 98.10p 1536259
13/11/2024 95.00p 97.00p 94.38p 96.20p 820093

*Close Price adjusted for both dividends and splits