Ithaca Energy plc - ITH.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	177.8	177.8	177.8	178.8	172.2	1.28M
October 16, 2025	191	180.2	180.2	191	179.16	999,761
October 15, 2025	185.04	183.2	183.2	187.4	181.8	890,378
October 14, 2025	188.8	185.8	185.8	191.2	180.6	1.35M
October 13, 2025	189.8	189.4	189.4	192.6	184	997,400
October 10, 2025	202	190	190	202	189	887,043
October 09, 2025	197.4	199.8	199.8	201	197.4	518,441
October 08, 2025	200	197.6	197.6	201.5	195.4	1.37M
October 07, 2025	201.95	199	199	203	197.8	1.39M
October 06, 2025	199	200	200	207	199	1.73M
October 03, 2025	203.5	199.4	199.4	203.5	195	1.88M
October 02, 2025	199	198.4	198.4	200.5	196.96	914,827
October 01, 2025	195	199.2	199.2	203	195	1.07M
September 30, 2025	194	197	197	197.8	193.2	1.19M
September 29, 2025	201	194.8	194.8	203	194.6	1.64M
September 26, 2025	195.4	200	200	202	194.8	2.8M
September 25, 2025	192	195	195	195.4	188.21	860,103
September 24, 2025	189.8	188.6	188.6	189.8	183.4	1.27M
September 23, 2025	195.2	188.6	188.6	195.2	187	1.98M
September 22, 2025	185	188.8	188.8	189.6	183.8	1.37M
September 19, 2025	187.8	185.2	185.2	188.2	181.9	2.07M
September 18, 2025	185.4	186.8	186.8	188.32	183.6	1.12M
September 17, 2025	187.6	185.4	185.4	189.4	184.6	502,105
September 16, 2025	185.4	187	187	188.4	183.63	703,648
September 15, 2025	191.8	185.2	185.2	195	184.2	1.02M
September 12, 2025	189.4	191.8	191.8	195.4	189.4	1.09M
September 11, 2025	185	192	192	192	185	2.71M
September 10, 2025	186	186.8	186.8	186.8	180.2	1.45M
September 09, 2025	186.4	185.6	185.6	186.4	180.2	2.93M
September 08, 2025	186.8	184	184	188.6	181.4	1.57M
September 05, 2025	189.6	185.6	185.6	191.2	184.2	1.31M
September 04, 2025	192.4	188.2	188.2	192.6	182.8	12.27M
September 03, 2025	214.5	198.8	191.28	214.5	198.8	2.03M
September 02, 2025	209	206	198.21	213.75	198.6	33.02M
September 01, 2025	231.5	237.5	228.52	238	229	1.77M
August 29, 2025	228.5	232	223.23	232	224.5	1.82M
August 28, 2025	224.5	227.5	218.9	228.08	224	1.49M
August 27, 2025	220	226	217.45	226	219	1.87M
August 26, 2025	221	220.5	212.16	225.02	217	1.79M
August 22, 2025	215	221	212.64	221	214	1.98M
August 21, 2025	199.6	214	205.91	215	197.6	2.5M
August 20, 2025	184.6	196.8	189.36	200.5	184.6	3.3M
August 19, 2025	175.79	178.2	178.2	180.2	174.4	1.34M
August 18, 2025	179.8	176.8	176.8	179.8	174.6	388,863
August 15, 2025	174.4	178.2	178.2	179.6	174.4	467,575
August 14, 2025	174.92	176.2	176.2	176.6	172.6	325,975
August 13, 2025	173.8	174	174	176	173.4	458,214
August 12, 2025	176	175.8	175.8	177.6	171.4	726,328
August 11, 2025	164.2	171.8	171.8	174	164.2	585,561
August 08, 2025	168.2	170.6	170.6	172.2	168.2	547,677
August 07, 2025	167	170.2	170.2	176	167	736,814
August 06, 2025	172	175	175	176.2	170.2	691,357
August 05, 2025	164.2	171	171	171.6	164.2	712,201
August 04, 2025	164.2	167.8	167.8	170	164.2	881,057
August 01, 2025	170.6	169.2	169.2	174.6	167.4	519,611
July 31, 2025	175.8	173.4	173.4	175.8	171	582,670
July 30, 2025	174.6	171.4	171.4	175.6	169.6	666,537
July 29, 2025	172.6	174.4	174.4	177.2	170.8	513,924
July 28, 2025	168.56	173	173	173	167.4	971,940
July 25, 2025	166.34	167.8	167.8	167.8	165	434,338

Ithaca Energy plc (ITH.L) LSE