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	268.60p on 05-05-2026 at 18:50:07
Change	2.60p 0.98%
Buy	269.60p
Sell	269.00p

Last Trade:	Sell 36,908.00 at 270.1268p
Day's Volume:	1,968,661
Last Close:	268.60p
Open:	270.00p
ISIN:	GB00BPJHV584

Day's Range	266.80p - 275.40p
52wk Range:	126.40p - 288.50p
Market Capitalisation:	£4.43b
VWAP:	269.69981p
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
Sell*	36,908	270.1268p	Ordinary	16:55:37 - 05-May-26
Buy*	965,638	268.60p	Suspected BUY Trade	16:35:18 - 05-May-26
Buy*	136	269.20p	Automatic Execution	16:29:49 - 05-May-26
Sell*	200	269.20p	Automatic Execution	16:29:49 - 05-May-26
Sell*	181	269.20p	Automatic Execution	16:29:49 - 05-May-26
Sell*	1	269.20p	Automatic Execution	16:29:49 - 05-May-26
Sell*	267	269.20p	Automatic Execution	16:29:49 - 05-May-26
Sell*	820	269.20p	Automatic Execution	16:29:49 - 05-May-26
Sell*	550	269.20p	Automatic Execution	16:29:49 - 05-May-26
Sell*	374	269.20p	Automatic Execution	16:29:49 - 05-May-26

See more Ithaca Energy trades

Ithaca Energy (ITH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th May 2026 (Tue)	270.00	275.40	266.80	268.60	1,968,661
4th May 2026 (Mon)	266.00	266.00	266.00	266.00	0
1st May 2026 (Fri)	269.00	271.40	263.60	266.00	724,959
30th Apr 2026 (Thu)	276.40	277.00	268.20	270.20	1,070,076
29th Apr 2026 (Wed)	267.80	273.60	266.60	268.60	1,034,499
28th Apr 2026 (Tue)	265.60	277.00	265.00	268.80	1,708,397
27th Apr 2026 (Mon)	265.60	270.80	265.20	266.80	916,422
24th Apr 2026 (Fri)	271.20	272.80	264.40	265.60	1,345,510
23rd Apr 2026 (Thu)	270.60	274.40	266.20	266.40	1,466,061
22nd Apr 2026 (Wed)	250.80	266.80	250.80	264.40	1,820,085
21st Apr 2026 (Tue)	246.00	254.00	246.00	254.00	1,564,201
20th Apr 2026 (Mon)	248.60	252.80	244.40	249.00	1,445,944
17th Apr 2026 (Fri)	251.00	251.00	233.60	237.80	5,745,214
16th Apr 2026 (Thu)	238.00	248.00	238.00	248.00	1,478,501
15th Apr 2026 (Wed)	244.60	250.40	242.20	242.80	1,478,709
14th Apr 2026 (Tue)	255.00	255.00	246.20	248.00	3,538,505
13th Apr 2026 (Mon)	256.40	260.80	253.40	257.00	1,914,777
10th Apr 2026 (Fri)	247.60	250.40	243.60	248.00	1,538,204
9th Apr 2026 (Thu)	241.60	251.40	241.00	250.20	2,278,296
8th Apr 2026 (Wed)	241.60	244.00	230.40	242.00	4,496,614
7th Apr 2026 (Tue)	262.40	263.80	256.20	258.00	2,829,410
6th Apr 2026 (Mon)	254.00	254.00	254.00	254.00	0

See more Ithaca Energy price history

Date	Source	Headline
Ithaca Energy (ITH) Regulatory News
21st Apr 2026 12:19 pm	RNS	Director/PDMR Shareholding
17th Apr 2026 5:15 pm	RNS	Director/PDMR Shareholding
17th Apr 2026 5:13 pm	RNS	Director/PDMR Shareholding
14th Apr 2026 7:00 am	RNS	2025 Annual Report Publication & 2026 AGM Notice
9th Apr 2026 12:01 pm	RNS	Director/PDMR Shareholding
31st Mar 2026 7:00 am	RNS	Payment of third interim dividend for 2025
23rd Mar 2026 12:02 pm	RNS	Director/PDMR Shareholding
18th Mar 2026 7:05 am	RNS	Announcement of 2025 Interim Dividend
18th Mar 2026 7:00 am	RNS	Full Year 2025 Results
11th Mar 2026 9:04 am	RNS	Director/PDMR Shareholding

See more Ithaca Energy regulatory news

FTSE 100 Latest

Value10,219.11

Change-144.82