LSE - Delayed Quote
GBp
Ithaca Energy plc (ITH.L)
302.80
-9.80
(-3.14%)
At close: October 30 at 4:47:03 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
311.60
316.40
302.20
302.80
302.80
2,665,216
Oct 29, 2026
307.00
313.00
303.80
312.60
312.60
1,028,950
Oct 28, 2026
303.20
310.40
302.50
307.60
307.60
1,456,345
Oct 27, 2026
307.60
310.86
302.40
305.80
305.80
1,425,422
Oct 26, 2026
296.60
309.80
294.00
309.80
309.80
2,372,889
Oct 23, 2026
290.00
301.00
290.00
300.80
300.80
1,547,796
Oct 22, 2026
295.60
302.20
289.60
289.60
289.60
1,610,081
Oct 21, 2026
304.00
308.60
292.00
292.80
292.80
2,948,013
Oct 20, 2026
297.00
302.40
290.80
293.20
293.20
1,101,112
Oct 19, 2026
299.00
302.00
293.80
294.60
294.60
1,233,739
Oct 16, 2026
291.60
298.20
285.60
298.20
298.20
1,357,377
Oct 15, 2026
295.60
299.00
290.80
291.60
291.60
1,774,137
Oct 14, 2026
296.00
299.60
291.80
298.80
298.80
1,644,082
Oct 13, 2026
289.40
294.20
287.40
294.20
294.20
1,445,944
Oct 12, 2026
283.00
289.20
282.00
287.20
287.20
1,118,869
Oct 9, 2026
283.80
286.40
275.60
285.40
285.40
1,646,081
Oct 8, 2026
275.80
281.00
272.60
279.60
279.60
2,415,852
Oct 7, 2026
274.80
280.20
271.20
274.60
274.60
1,484,567
Oct 6, 2026
283.00
285.40
269.80
274.20
274.20
1,879,950
Oct 5, 2026
279.40
286.20
278.15
281.40
281.40
1,447,929
Oct 2, 2026
278.00
278.00
270.80
275.40
275.40
1,453,247
Oct 1, 2026
275.00
277.80
266.20
276.00
276.00
1,301,629
Sep 30, 2026
280.40
280.40
268.60
274.40
274.40
1,676,147
Sep 29, 2026
284.00
285.40
271.79
275.00
275.00
1,570,410
Sep 28, 2026
283.60
289.20
281.60
285.60
285.60
1,732,575
Sep 25, 2026
290.00
295.40
281.40
285.40
285.40
1,608,540
Sep 24, 2026
290.20
298.60
290.00
296.00
296.00
2,019,220
Sep 23, 2026
285.80
290.80
282.40
290.20
290.20
1,822,547
Sep 22, 2026
290.20
290.80
277.60
284.60
284.60
1,897,313
Sep 21, 2026
295.00
295.80
283.60
284.00
284.00
1,934,865
Sep 18, 2026
284.00
296.21
278.80
296.20
296.20
9,587,599
Sep 17, 2026
290.20
290.20
279.60
284.60
284.60
1,151,495
Sep 16, 2026
292.60
294.20
283.00
283.20
283.20
1,878,230
Sep 15, 2026
280.20
293.20
279.80
293.20
293.20
1,951,317
Sep 14, 2026
288.80
290.00
280.40
282.40
282.40
5,850,928
Sep 11, 2026
281.00
288.60
277.80
285.20
285.20
1,560,942
Sep 10, 2026
280.00
288.20
279.14
283.80
283.80
2,607,259
Sep 9, 2026
274.20
282.00
272.80
280.60
280.60
1,755,424
Sep 8, 2026
275.20
283.60
269.60
271.20
271.20
1,804,563
Sep 7, 2026
274.20
277.20
272.00
274.80
274.80
3,489,227
Sep 4, 2026
270.00
273.60
266.40
273.00
273.00
1,939,132
Sep 3, 2026
11.4146
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
273.80
277.84
266.20
269.00
269.00
2,321,969
Sep 2, 2026
283.00
286.60
280.78
286.00
285.89
2,183,171
Sep 1, 2026
277.40
286.63
276.60
279.60
279.49
6,084,897
Aug 28, 2026
272.60
281.00
271.60
275.40
275.29
3,711,034
Aug 27, 2026
270.60
274.49
268.00
271.40
271.29
2,433,008
Aug 26, 2026
269.80
269.80
262.40
267.20
267.09
1,668,295
Aug 25, 2026
271.40
281.00
255.40
270.00
269.89
2,186,383
Aug 24, 2026
272.80
274.60
269.20
271.00
270.89
1,070,298
Aug 21, 2026
272.00
277.80
266.00
273.00
272.89
1,471,037
Aug 20, 2026
258.60
272.00
254.40
268.20
268.09
1,716,992
Aug 19, 2026
250.40
270.20
247.00
257.60
257.50
5,797,835
Aug 18, 2026
253.20
255.00
246.80
251.60
251.50
1,599,286
Aug 17, 2026
243.00
247.77
242.00
244.60
244.50
900,752
Aug 14, 2026
242.20
245.40
238.40
243.40
243.30
860,592
Aug 13, 2026
250.00
250.00
234.00
237.40
237.31
802,903
Aug 12, 2026
239.00
245.40
239.00
241.80
241.70
673,641
Aug 11, 2026
243.00
246.60
241.45
243.60
243.50
1,286,231
Aug 10, 2026
232.00
241.00
230.40
241.00
240.90
2,578,361
Aug 7, 2026
234.00
237.40
227.00
231.20
231.11
976,191
Aug 6, 2026
228.20
235.99
228.20
232.40
232.31
852,986
Aug 5, 2026
230.20
235.00
227.80
228.20
228.11
1,267,504
Aug 4, 2026
236.80
242.63
228.60
231.40
231.31
1,255,326
Aug 3, 2026
232.60
239.20
228.60
237.80
237.71
1,106,667
Jul 31, 2026
240.00
243.00
238.40
242.20
242.10
973,745
Jul 30, 2026
245.00
246.20
236.60
240.00
239.90
1,007,466
Jul 29, 2026
229.40
238.80
228.20
238.00
237.91
1,277,959
Jul 28, 2026
232.60
236.00
226.60
228.20
228.11
2,105,565
Jul 27, 2026
249.60
255.45
237.00
237.60
237.51
1,886,029
Jul 24, 2026
257.40
262.60
252.15
257.60
257.50
890,828
Jul 23, 2026
256.00
261.60
255.00
256.80
256.70
1,007,875
Jul 22, 2026
248.80
255.60
247.80
254.20
254.10
2,483,333
Jul 21, 2026
241.00
248.20
239.80
248.20
248.10
1,044,784
Jul 20, 2026
243.20
250.80
237.40
241.80
241.70
1,914,939
Jul 17, 2026
237.20
240.00
229.00
236.40
236.31
1,254,876
Jul 16, 2026
228.20
233.40
225.80
232.20
232.11
825,346
Jul 15, 2026
239.00
239.60
230.00
230.00
229.91
742,051
Jul 14, 2026
232.60
245.00
232.60
236.80
236.71
1,291,583
Jul 13, 2026
222.60
229.92
220.20
229.60
229.51
1,596,136
Jul 10, 2026
225.40
229.20
220.60
220.60
220.51
842,522
Jul 9, 2026
224.60
233.20
224.60
225.40
225.31
706,310
Jul 8, 2026
228.60
233.80
221.40
229.40
229.31
1,721,741
Jul 7, 2026
217.20
223.80
217.20
223.40
223.31
968,368
Jul 6, 2026
228.80
228.80
214.40
219.00
218.91
767,433
Jul 3, 2026
218.00
221.63
217.60
218.80
218.71
521,795
Jul 2, 2026
214.00
220.00
211.40
217.80
217.71
956,527
Jul 1, 2026
218.00
221.98
212.20
213.20
213.11
1,236,363
Jun 30, 2026
215.00
218.00
212.00
217.00
216.91
805,813
Jun 29, 2026
214.00
219.20
212.20
214.60
214.51
1,066,513
Jun 26, 2026
226.00
228.32
213.00
214.00
213.91
1,737,742
Jun 25, 2026
219.00
227.40
218.00
225.60
225.51
1,463,945
Jun 24, 2026
227.20
227.20
215.40
218.40
218.31
1,361,769
Jun 23, 2026
234.40
235.60
224.60
225.80
225.71
1,219,809
Jun 22, 2026
235.00
235.20
229.80
232.60
232.51
2,296,886
Jun 19, 2026
227.00
231.60
222.20
230.40
230.31
2,305,044
Jun 18, 2026
228.20
231.00
220.20
222.80
222.71
1,100,803
Jun 17, 2026
232.40
233.60
228.00
230.60
230.51
715,562
Jun 16, 2026
229.60
233.40
225.60
233.00
232.91
1,110,575
Jun 15, 2026
236.00
237.08
227.40
229.80
229.71
2,102,739
Jun 12, 2026
247.00
248.60
237.20
246.60
246.50
1,286,114
Jun 11, 2026
254.80
257.20
249.60
252.40
252.30
935,640
Jun 10, 2026
247.20
248.60
244.00
246.00
245.90
1,694,568
Jun 9, 2026
256.60
258.00
243.20
246.20
246.10
1,688,221
Jun 8, 2026
249.20
257.70
247.80
255.80
255.70
2,803,015
Jun 5, 2026
238.80
240.00
233.20
238.80
238.70
1,338,416
Jun 4, 2026
232.20
237.32
230.20
236.40
236.31
1,147,542
Jun 3, 2026
231.00
238.80
231.00
235.80
235.71
1,137,385
Jun 2, 2026
230.00
231.20
224.40
230.80
230.71
4,760,619
Jun 1, 2026
224.60
230.00
221.83
229.80
229.71
1,488,562
May 29, 2026
222.60
225.40
217.20
220.80
220.71
2,200,514
May 28, 2026
230.00
230.00
220.20
223.60
223.51
1,199,921
May 27, 2026
236.00
238.20
222.60
225.40
225.31
1,607,513
May 26, 2026
240.00
242.60
236.00
240.40
240.30
1,652,697
May 22, 2026
251.00
254.96
242.20
243.80
243.70
2,079,457
May 21, 2026
277.20
278.65
256.20
256.20
256.10
2,210,637
May 20, 2026
277.00
289.00
270.88
274.60
274.49
3,390,055
May 19, 2026
283.00
287.80
281.20
285.60
285.49
940,478
May 18, 2026
287.00
290.80
278.00
283.60
283.49
2,348,851
May 15, 2026
280.00
285.60
279.80
284.60
284.49
1,647,762
May 14, 2026
278.00
281.00
270.80
279.40
279.29
1,390,550
May 13, 2026
265.00
275.80
265.00
272.80
272.69
2,018,253
May 12, 2026
273.00
278.40
269.40
272.40
272.29
1,669,592
May 11, 2026
264.20
273.00
263.00
270.00
269.89
1,185,033
May 8, 2026
251.20
264.80
251.20
262.20
262.10
1,163,198
May 7, 2026
251.00
254.60
245.59
253.00
252.90
4,663,663
May 6, 2026
263.60
267.22
245.20
252.80
252.70
2,709,007
May 5, 2026
270.00
275.40
266.60
268.60
268.49
1,969,079
May 1, 2026
269.00
271.60
263.60
266.00
265.89
725,187
Apr 30, 2026
276.40
277.20
267.80
270.20
270.09
1,070,323
Apr 29, 2026
267.80
273.80
266.20
268.60
268.49
1,034,698
Apr 28, 2026
265.60
277.00
262.20
268.80
268.69
1,708,607
Apr 27, 2026
265.60
270.80
264.20
266.80
266.69
916,689
Apr 24, 2026
271.20
272.80
264.00
265.60
265.49
1,345,736
Apr 23, 2026
270.60
274.80
264.80
266.40
266.29
1,466,262
Apr 22, 2026
250.80
267.20
248.64
264.40
264.29
1,820,279
Apr 21, 2026
246.00
254.00
245.80
254.00
253.90
1,564,419
Apr 20, 2026
248.60
254.80
244.40
249.00
248.90
1,446,336
Apr 17, 2026
251.00
251.00
233.40
237.80
237.71
5,745,619
Apr 16, 2026
238.00
248.20
238.00
248.00
247.90
1,478,933
Apr 15, 2026
244.60
251.20
242.20
242.80
242.70
1,478,991
Apr 14, 2026
255.00
255.00
246.20
248.00
247.90
3,538,805
Apr 13, 2026
256.40
260.80
253.20
257.00
256.90
1,915,229
Apr 10, 2026
247.60
255.20
243.60
248.00
247.90
1,538,486
Apr 9, 2026
241.60
251.40
240.80
250.20
250.10
2,278,511
Apr 8, 2026
241.60
244.40
230.00
242.00
241.90
4,496,944
Apr 7, 2026
262.40
265.45
256.00
258.00
257.90
2,829,940
Apr 2, 2026
250.50
258.50
248.50
254.00
253.90
1,786,760
Apr 1, 2026
254.00
254.00
243.00
245.00
244.90
3,152,851
Mar 31, 2026
252.00
260.50
246.50
258.00
257.90
2,417,835
Mar 30, 2026
248.50
257.00
248.50
254.50
254.40
3,975,661
Mar 27, 2026
252.00
252.50
244.50
247.50
247.40
1,651,289
Mar 26, 2026
9.0589
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
245.00
250.02
241.50
249.50
249.40
6,181,975
Mar 25, 2026
242.50
254.50
235.00
249.00
248.81
2,293,660
Mar 24, 2026
245.50
249.00
235.50
249.00
248.81
4,724,493
Mar 23, 2026
255.50
265.03
242.50
244.00
243.81
5,129,320
Mar 20, 2026
281.00
282.63
261.00
267.50
267.30
10,319,844
Mar 19, 2026
258.00
288.50
257.67
284.00
283.78
5,463,293
Mar 18, 2026
271.00
271.00
247.00
253.50
253.31
3,729,340
Mar 17, 2026
262.50
274.50
262.00
271.50
271.29
3,129,182
Mar 16, 2026
256.50
267.50
256.00
263.50
263.30
1,970,179
Mar 13, 2026
252.00
257.00
225.05
256.50
256.30
2,460,983
Mar 12, 2026
246.00
251.50
245.00
250.50
250.31
1,837,516
Mar 11, 2026
240.00
246.00
231.00
243.50
243.31
3,085,718
Mar 10, 2026
245.00
247.75
236.50
237.50
237.32
4,465,561
Mar 9, 2026
249.00
260.50
248.50
255.50
255.31
4,495,785
Mar 6, 2026
244.50
250.00
240.50
248.00
247.81
2,773,004
Mar 5, 2026
238.50
246.50
235.50
244.00
243.81
2,726,834
Mar 4, 2026
243.50
247.00
235.52
238.50
238.32
2,761,541
Mar 3, 2026
237.00
247.00
234.00
246.50
246.31
4,935,484
Mar 2, 2026
232.00
241.00
227.93
234.00
233.82
9,856,261
Feb 27, 2026
220.00
224.50
217.00
222.00
221.83
3,176,638
Feb 26, 2026
213.50
217.00
206.50
217.00
216.83
1,761,099
Feb 25, 2026
209.50
218.00
206.00
213.50
213.34
2,907,589
Feb 24, 2026
208.00
209.00
204.00
204.50
204.34
781,197
Feb 23, 2026
202.00
208.00
197.80
205.00
204.84
918,399
Feb 20, 2026
206.00
206.12
197.00
202.00
201.85
1,871,530
Feb 19, 2026
201.50
207.00
199.00
205.50
205.34
1,823,459
Feb 18, 2026
196.80
199.80
194.60
199.80
199.65
1,193,219
Feb 17, 2026
196.60
200.50
193.20
194.20
194.05
1,598,536
Feb 16, 2026
188.20
196.81
187.00
196.80
196.65
1,465,392
Feb 13, 2026
186.00
189.20
182.63
189.20
189.06
997,003
Feb 12, 2026
189.40
193.80
185.00
185.60
185.46
1,103,411
Feb 11, 2026
185.40
190.80
182.40
189.40
189.26
1,162,660
Feb 10, 2026
191.80
191.80
182.40
184.40
184.26
912,679
Feb 9, 2026
187.00
187.40
182.40
186.80
186.66
847,277
Feb 6, 2026
190.80
190.80
178.20
184.40
184.26
1,274,579
Feb 5, 2026
182.00
191.80
181.00
181.20
181.06
2,199,373
Feb 4, 2026
184.00
184.00
178.00
180.60
180.46
1,057,611
Feb 3, 2026
186.40
186.40
177.40
180.80
180.66
1,352,237
Feb 2, 2026
180.60
181.80
174.70
179.60
179.46
1,074,445
Jan 30, 2026
183.80
185.40
179.80
183.60
183.46
1,728,694
Jan 29, 2026
177.40
187.00
177.40
185.20
185.06
1,733,192
Jan 28, 2026
175.00
179.60
173.00
176.60
176.47
1,134,206
Jan 27, 2026
170.40
173.20
168.20
173.20
173.07
720,579
Jan 26, 2026
173.80
178.40
168.80
169.20
169.07
1,123,829
Jan 23, 2026
176.80
176.80
170.20
171.60
171.47
1,227,043
Jan 22, 2026
177.80
177.80
167.40
170.20
170.07
1,252,222
Jan 21, 2026
168.40
174.60
168.40
174.00
173.87
2,059,061
Jan 20, 2026
167.40
170.40
165.00
168.60
168.47
772,375
Jan 19, 2026
168.00
171.60
166.00
167.80
167.67
672,610
Jan 16, 2026
172.00
172.00
166.60
169.40
169.27
770,324
Jan 15, 2026
172.00
172.00
165.20
169.00
168.87
1,404,410
Jan 14, 2026
172.00
172.20
167.00
172.00
171.87
1,729,732
Jan 13, 2026
164.80
170.80
163.30
170.00
169.87
1,622,148
Jan 12, 2026
158.40
164.00
157.40
162.20
162.08
1,389,101
Jan 9, 2026
154.80
158.40
154.40
158.00
157.88
3,934,101
Jan 8, 2026
155.40
155.40
151.80
153.80
153.68
929,559
Jan 7, 2026
155.00
155.00
149.80
154.60
154.48
3,516,106
Jan 6, 2026
160.00
160.00
155.00
155.40
155.28
3,624,719
Jan 5, 2026
163.00
166.40
153.60
157.40
157.28
4,740,514
Jan 2, 2026
168.20
168.20
161.60
162.40
162.28
1,454,179
Dec 31, 2025
164.80
166.20
162.80
165.80
165.67
375,845
Dec 30, 2025
165.00
165.80
163.40
164.80
164.67
1,138,473
Dec 29, 2025
166.20
166.20
160.20
164.40
164.27
945,080
Dec 24, 2025
167.20
167.20
161.20
161.20
161.08
249,147
Dec 23, 2025
161.00
165.40
160.00
163.40
163.28
882,379
Dec 22, 2025
159.60
162.20
157.40
162.20
162.08
2,583,747
Dec 19, 2025
159.60
160.60
156.80
158.80
158.68
4,437,170
Dec 18, 2025
161.00
164.00
158.40
159.80
159.68
1,282,224
Dec 17, 2025
160.40
163.80
159.80
160.60
160.48
2,019,379
Dec 16, 2025
158.00
160.80
157.00
159.00
158.88
1,661,743
Dec 15, 2025
162.00
166.30
159.40
160.80
160.68
1,834,744
Dec 12, 2025
163.00
165.80
160.40
161.00
160.88
1,981,023
Dec 11, 2025
170.80
171.45
163.60
163.60
163.48
2,291,980
Dec 10, 2025
171.00
172.20
168.60
170.00
169.87
1,454,076
Dec 9, 2025
173.20
176.00
171.00
171.00
170.87
542,125
Dec 8, 2025
173.60
176.80
172.57
173.80
173.67
846,924
Dec 5, 2025
171.20
177.40
171.20
172.60
172.47
1,312,522
Dec 4, 2025
182.60
182.60
173.00
177.80
177.66
1,171,512
Dec 3, 2025
167.60
175.20
167.60
174.00
173.87
1,843,668
Dec 2, 2025
172.20
176.20
167.40
167.60
167.47
2,148,912
Dec 1, 2025
179.00
179.00
172.80
176.40
176.27
1,439,840
Nov 28, 2025
180.60
181.54
172.60
173.40
173.27
2,368,034
Nov 27, 2025
6.0757
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
188.00
191.60
180.60
180.60
180.46
6,304,589
Nov 26, 2025
196.40
200.50
191.00
191.00
190.79
3,439,454
Nov 25, 2025
195.60
199.00
192.00
194.00
193.79
1,783,663
Nov 24, 2025
202.00
202.88
195.00
195.20
194.99
2,902,707
Nov 21, 2025
222.00
224.10
200.00
203.00
202.78
12,339,127
Nov 20, 2025
233.50
236.50
227.00
233.50
233.25
1,215,302
Nov 19, 2025
232.50
237.00
225.94
228.00
227.75
1,709,578
Nov 18, 2025
235.00
235.00
227.00
234.00
233.75
834,400
Nov 17, 2025
235.50
241.00
230.50
237.50
237.24
2,239,833
Nov 14, 2025
225.50
233.50
225.50
233.00
232.75
892,683
Nov 13, 2025
234.00
234.00
227.00
232.00
231.75
688,414
Nov 12, 2025
231.00
235.50
226.50
233.00
232.75
1,476,883
Nov 11, 2025
242.50
242.50
231.00
234.50
234.25
1,704,168
Nov 10, 2025
231.00
234.50
229.50
232.00
231.75
4,357,582
Nov 7, 2025
228.00
233.50
226.00
230.00
229.75
1,280,368
Nov 6, 2025
227.00
227.50
224.00
226.00
225.76
653,925
Nov 5, 2025
225.00
229.50
219.00
226.50
226.26
1,701,082
Nov 4, 2025
226.50
227.00
220.00
222.00
221.76
1,352,674
Nov 3, 2025
218.00
227.50
217.78
227.50
227.25
1,707,945
Oct 31, 2025
216.00
218.00
211.50
217.50
217.26
841,524
Oct 30, 2025
210.00
217.00
205.50
217.00
216.77
2,108,728
