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	221.00p on 22-08-2025 at 18:30:07
Change	7.00p 3.27%
Buy	220.00p
Sell	219.50p

Last Trade:	Sell 196,588.00 at 221.00p
Day's Volume:	1,980,008
Last Close:	221.00p
Open:	215.00p
ISIN:	GB00BPJHV584

Day's Range	214.50p - 221.00p
52wk Range:	94.40p - 221.00p
Market Capitalisation:	£3.64b
VWAP:	217.4702p
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*	196,588	221.00p	Uncrossing Trade	16:35:17 - 22-Aug-25
Buy*	2	220.00p	SI Trade	16:19:15 - 22-Aug-25
Sell*	100	219.50p	SI Trade	16:19:15 - 22-Aug-25
Buy*	620	220.00p	Automatic Execution	16:18:54 - 22-Aug-25
Buy*	21	220.00p	Automatic Execution	16:18:51 - 22-Aug-25
Buy*	4	220.00p	SI Trade	16:18:32 - 22-Aug-25
Sell*	35	219.50p	SI Trade	16:18:32 - 22-Aug-25
Buy*	35	220.00p	SI Trade	16:17:40 - 22-Aug-25
Sell*	28	219.50p	SI Trade	16:17:40 - 22-Aug-25
Buy*	17	220.00p	SI Trade	16:17:40 - 22-Aug-25

See more Ithaca Energy trades

Ithaca Energy (ITH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2025 (Thu)	199.60	214.00	199.40	214.00	2,496,824
20th Aug 2025 (Wed)	184.60	200.00	184.60	196.80	3,298,965
19th Aug 2025 (Tue)	176.80	180.20	176.80	178.20	1,343,375
18th Aug 2025 (Mon)	179.80	179.80	174.60	176.80	388,753
15th Aug 2025 (Fri)	174.40	179.60	174.40	178.20	467,510
14th Aug 2025 (Thu)	175.00	176.60	174.40	176.20	325,918
13th Aug 2025 (Wed)	173.80	175.80	173.60	174.00	458,158
12th Aug 2025 (Tue)	173.00	177.60	172.60	175.80	726,264
11th Aug 2025 (Mon)	164.20	173.60	164.20	171.80	585,453
8th Aug 2025 (Fri)	168.20	172.20	168.20	170.60	547,574
7th Aug 2025 (Thu)	167.00	176.00	167.00	170.20	736,710
6th Aug 2025 (Wed)	170.80	176.00	170.20	175.00	691,293
5th Aug 2025 (Tue)	164.20	171.40	164.20	171.00	712,113
4th Aug 2025 (Mon)	164.20	168.80	164.20	167.80	880,923
1st Aug 2025 (Fri)	170.60	174.00	167.80	169.20	519,444
31st Jul 2025 (Thu)	175.80	175.80	171.60	173.40	582,542
30th Jul 2025 (Wed)	174.60	175.20	169.60	171.40	666,469
29th Jul 2025 (Tue)	172.60	177.00	171.60	174.40	513,838
28th Jul 2025 (Mon)	168.40	173.00	167.40	173.00	971,810
25th Jul 2025 (Fri)	166.40	167.80	165.20	167.80	434,248
24th Jul 2025 (Thu)	165.00	168.60	164.60	166.40	297,228
23rd Jul 2025 (Wed)	160.00	167.60	160.00	167.20	327,823
22nd Jul 2025 (Tue)	169.80	169.80	164.00	165.20	241,981

See more Ithaca Energy price history

Date	Source	Headline
Ithaca Energy (ITH) Regulatory News
20th Aug 2025 7:01 am	RNS	Dividend Declaration
20th Aug 2025 7:00 am	RNS	First Half Results: Six Months to 30 June 2025
6th Aug 2025 1:01 pm	RNS	Directors'/PDMR Shareholding
17th Jul 2025 3:00 pm	RNS	Board Declaration
8th Jul 2025 3:52 pm	RNS	Directors'/PDMR Shareholding
7th Jul 2025 10:13 am	RNS	Completion of Acquisition of JAPEX UK E&P Limited
6th Jun 2025 9:56 am	RNS	Directors’/PDMR Shareholdings
21st May 2025 7:00 am	RNS	First Quarter Update and Results
20th May 2025 7:00 am	RNS	Acquisition of additional interest in Cygnus Field
15th May 2025 10:21 am	RNS	Directors'/PDMR Shareholding

See more Ithaca Energy regulatory news

FTSE 100 Latest

Value9,321.40

Change12.20