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	156.40p on 09-01-2026 at 08:53:28
Change	2.60p 1.69%
Buy	156.80p
Sell	156.20p

Last Trade:	Buy 819.00 at 156.40p
Day's Volume:	203,446
Last Close:	153.80p
Open:	154.80p
ISIN:	GB00BPJHV584

Day's Range	154.80p - 157.20p
52wk Range:	120.40p - 242.50p
Market Capitalisation:	£2.58b
VWAP:	156.51556p
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*	819	156.40p	Automatic Execution	08:53:27 - 09-Jan-26
Buy*	410	156.40p	Automatic Execution	08:53:27 - 09-Jan-26
Buy*	207	156.40p	Automatic Execution	08:53:27 - 09-Jan-26
Buy*	1,428	156.40p	Automatic Execution	08:53:27 - 09-Jan-26
Buy*	118	156.40p	Automatic Execution	08:53:27 - 09-Jan-26
Buy*	300	156.60p	SI Trade	08:53:23 - 09-Jan-26
Unknown*	0	156.60p	SI Trade	08:53:23 - 09-Jan-26
Buy*	13,500	156.5559p	Ordinary	08:50:24 - 09-Jan-26
Unknown*	0	156.60p	SI Trade	08:50:14 - 09-Jan-26
Unknown*	0	156.20p	SI Trade	08:50:14 - 09-Jan-26

See more Ithaca Energy trades

Ithaca Energy (ITH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	154.80	157.20	154.80	153.80	203,446
8th Jan 2026 (Thu)	155.40	155.40	151.80	153.80	929,418
7th Jan 2026 (Wed)	155.00	155.00	149.80	154.60	3,515,889
6th Jan 2026 (Tue)	160.00	160.00	155.00	155.40	3,624,544
5th Jan 2026 (Mon)	163.00	166.20	153.80	157.40	4,740,216
2nd Jan 2026 (Fri)	168.20	168.20	161.60	162.40	1,453,930
1st Jan 2026 (Thu)	165.80	165.80	165.80	165.80	0
31st Dec 2025 (Wed)	164.80	166.20	164.00	165.80	375,785
30th Dec 2025 (Tue)	165.00	165.60	163.40	164.80	1,138,355
29th Dec 2025 (Mon)	166.20	166.20	160.20	164.40	944,867
26th Dec 2025 (Fri)	161.20	161.20	161.20	161.20	0
25th Dec 2025 (Thu)	161.20	161.20	161.20	161.20	0
24th Dec 2025 (Wed)	167.20	167.20	161.20	161.20	249,080
23rd Dec 2025 (Tue)	161.00	165.40	160.60	163.40	882,274
22nd Dec 2025 (Mon)	159.60	162.20	157.40	162.20	2,583,575
19th Dec 2025 (Fri)	159.60	160.20	157.00	158.80	4,437,030
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

See more Ithaca Energy price history

Date	Source	Headline
Ithaca Energy (ITH) Regulatory News
6th Jan 2026 10:04 am	RNS	Director/PDMR Shareholding
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

See more Ithaca Energy regulatory news

FTSE 100 Latest

Value10,070.88

Change26.19