Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ithaca Energy (ITH) Share Price

Intraday
Historical

Price	159.80p on 18-12-2025 at 19:35:11
Change	-0.80p -0.5%
Buy	160.40p
Sell	159.40p

Last Trade:	Buy 250,664.00 at 159.80p
Day's Volume:	1,282,035
Last Close:	159.80p
Open:	161.00p
ISIN:	GB00BPJHV584

Day's Range	158.40p - 163.20p
52wk Range:	102.60p - 242.50p
Market Capitalisation:	£2.63b
VWAP:	161.36633p
Shares in Issue:	1.65b

Sector: Fossil Fuels

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ithaca Energy (ITH) Latest Trades
Buy*	250,664	159.80p	Suspected BUY Trade	16:35:18 - 18-Dec-25
Buy*	3	159.80p	SI Trade	16:29:02 - 18-Dec-25
Buy*	3	159.80p	SI Trade	16:29:02 - 18-Dec-25
Buy*	26	159.80p	SI Trade	16:29:02 - 18-Dec-25
Sell*	26	159.60p	SI Trade	16:29:02 - 18-Dec-25
Buy*	4,610	159.60p	Ordinary	16:27:34 - 18-Dec-25
Buy*	6	159.60p	SI Trade	16:27:32 - 18-Dec-25
Buy*	100	159.40p	Automatic Execution	16:25:16 - 18-Dec-25
Buy*	869	159.40p	Automatic Execution	16:25:16 - 18-Dec-25
Buy*	292	159.40p	Automatic Execution	16:25:16 - 18-Dec-25

See more Ithaca Energy trades

Ithaca Energy (ITH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Dec 2025 (Thu)	161.00	163.20	158.40	159.80	1,282,035
17th Dec 2025 (Wed)	160.40	163.80	159.80	160.60	2,019,288
16th Dec 2025 (Tue)	158.00	160.80	157.00	159.00	1,661,636
15th Dec 2025 (Mon)	162.00	162.80	159.60	160.80	1,834,586
12th Dec 2025 (Fri)	163.00	165.60	160.40	161.00	1,980,906
11th Dec 2025 (Thu)	170.80	171.40	163.60	163.60	2,291,879
10th Dec 2025 (Wed)	171.00	172.20	168.60	170.00	1,453,977
9th Dec 2025 (Tue)	173.20	174.40	171.00	171.00	542,029
8th Dec 2025 (Mon)	173.60	176.00	172.60	173.80	846,761
5th Dec 2025 (Fri)	171.20	176.80	171.20	172.60	1,312,382
4th Dec 2025 (Thu)	182.60	182.60	173.20	177.80	1,171,399
3rd Dec 2025 (Wed)	167.60	175.00	167.60	174.00	1,843,526
2nd Dec 2025 (Tue)	172.20	174.40	167.40	167.60	2,148,725
1st Dec 2025 (Mon)	179.00	179.00	172.80	176.40	1,120,813
28th Nov 2025 (Fri)	180.60	181.40	172.60	173.40	2,367,839
27th Nov 2025 (Thu)	188.00	188.60	180.60	180.60	6,304,480
26th Nov 2025 (Wed)	196.40	200.00	191.00	191.00	3,439,326
25th Nov 2025 (Tue)	195.60	199.00	192.40	194.00	1,783,549
24th Nov 2025 (Mon)	202.00	202.50	195.20	195.20	2,902,552
21st Nov 2025 (Fri)	222.00	223.00	200.00	203.00	12,338,948
20th Nov 2025 (Thu)	233.50	236.50	227.50	233.50	1,215,210
19th Nov 2025 (Wed)	232.50	237.00	226.50	228.00	1,709,496
18th Nov 2025 (Tue)	235.00	235.00	228.50	234.00	834,289

See more Ithaca Energy price history

Date	Source	Headline
Ithaca Energy (ITH) Regulatory News
10th Dec 2025 11:27 am	RNS	Director/PDMR Shareholding
3rd Dec 2025 9:06 am	RNS	Director/PDMR Shareholding
2nd Dec 2025 12:14 pm	RNS	Dividend Announcement
20th Nov 2025 9:09 am	RNS-R	Wood Mackenzie Report on UK Oil
19th Nov 2025 7:02 am	RNS	2025 Interim Dividend
19th Nov 2025 7:01 am	RNS	Third Quarter Update and Results
19th Nov 2025 7:00 am	RNS	Farm-in to Tobermory gas discovery
7th Nov 2025 11:13 am	RNS	Director/PDMR Shareholding
7th Oct 2025 1:20 pm	RNS	Director/PDMR Shareholding
7th Oct 2025 1:19 pm	RNS	Director/PDMR Shareholding

See more Ithaca Energy regulatory news

FTSE 100 Latest

Value9,837.77

Change63.45