1. Share Prices

  2. Ithaca Energy PLC (ITH)

172.60p-5.20 (-2.92%)05 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ithaca Energy PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 2025171.20p177.40p171.20p172.60p1,312,522
Dec 4, 2025182.60p182.60p173.00p177.80p1,171,512
Dec 3, 2025167.60p175.20p167.60p174.00p1,843,668
Dec 2, 2025172.20p176.20p167.40p167.60p2,148,912
Dec 1, 2025179.00p179.00p172.80p176.40p1,439,840
Nov 28, 2025180.60p181.54p172.60p173.40p2,368,034
Nov 27, 2025188.00p191.60p180.60p180.60p6,304,589
Nov 26, 2025196.40p200.50p191.00p191.00p3,439,454
Nov 25, 2025195.60p199.00p192.00p194.00p1,783,663
Nov 24, 2025202.00p202.88p195.00p195.20p2,902,707
Nov 21, 2025222.00p224.10p200.00p203.00p12,339,127
Nov 20, 2025233.50p236.50p227.00p233.50p1,215,302
Nov 19, 2025232.50p237.00p225.94p228.00p1,709,578
Nov 18, 2025235.00p235.00p227.00p234.00p834,400
Nov 17, 2025235.50p241.00p230.50p237.50p2,239,833
Nov 14, 2025225.50p233.50p225.50p233.00p892,683
Nov 13, 2025234.00p234.00p227.00p232.00p688,414
Nov 12, 2025231.00p235.50p226.50p233.00p1,476,883
Nov 11, 2025242.50p242.50p231.00p234.50p1,704,168
Nov 10, 2025231.00p234.50p229.50p232.00p4,357,582
Nov 7, 2025228.00p233.50p226.00p230.00p1,280,368
Nov 6, 2025227.00p227.50p224.00p226.00p653,925
Nov 5, 2025225.00p229.50p219.00p226.50p1,701,082
Nov 4, 2025226.50p227.00p220.00p222.00p1,352,674
Nov 3, 2025218.00p227.50p217.78p227.50p1,707,945
Oct 31, 2025216.00p218.00p211.50p217.50p841,524
Oct 30, 2025210.00p217.00p205.50p217.00p2,108,728
Oct 29, 2025209.50p210.00p206.50p207.50p476,270
Oct 28, 2025210.00p210.00p201.79p206.00p1,073,412
Oct 27, 2025210.00p212.00p205.00p208.00p2,447,039
Oct 24, 2025203.00p210.50p200.00p210.50p1,728,705
Oct 23, 2025195.20p203.00p192.80p201.50p5,569,922
Oct 22, 2025186.60p192.40p186.20p191.60p3,250,231
Oct 21, 2025190.00p190.00p181.20p186.00p1,471,738
Oct 20, 2025186.00p188.00p181.16p182.20p1,002,547
Oct 17, 2025177.80p178.80p172.20p177.80p1,278,172
Oct 16, 2025191.00p191.00p179.16p180.20p999,750
Oct 15, 2025186.00p187.40p181.80p183.20p890,366
Oct 14, 2025188.80p191.20p180.60p185.80p1,353,163
Oct 13, 2025189.80p192.60p184.00p189.40p997,388
Oct 10, 2025202.00p202.00p189.00p190.00p887,028
Oct 9, 2025197.40p201.00p197.40p199.80p518,436
Oct 8, 2025200.00p201.50p195.40p197.60p1,374,601
Oct 7, 2025202.00p203.00p197.80p199.00p1,386,701
Oct 6, 2025199.00p207.00p199.00p200.00p1,727,754
Oct 3, 2025203.50p203.50p195.00p199.40p1,764,162
Oct 2, 2025199.00p200.50p196.96p198.40p914,827
Oct 1, 2025195.00p203.00p195.00p199.20p1,072,348
Sep 30, 2025194.00p197.80p193.20p197.00p1,187,243
Sep 29, 2025201.00p203.00p194.60p194.80p1,635,517
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.