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	180.60p on 04-02-2026 at 19:40:06
Change	-0.20p -0.11%
Buy	182.20p
Sell	181.80p

Last Trade:	Buy 10,959.00 at 182.20p
Day's Volume:	1,057,483
Last Close:	180.60p
Open:	184.00p
ISIN:	GB00BPJHV584

Day's Range	178.20p - 184.00p
52wk Range:	120.40p - 242.50p
Market Capitalisation:	£2.98b
VWAP:	181.07685p
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*	10,959	182.20p	Ordinary	16:43:36 - 04-Feb-26
Sell*	245,260	180.60p	Uncrossing Trade	16:35:00 - 04-Feb-26
Unknown*	0	181.80p	SI Trade	16:29:33 - 04-Feb-26
Buy*	9	182.20p	SI Trade	16:29:33 - 04-Feb-26
Buy*	3,000	182.032p	Suspected BUY Trade	16:29:09 - 04-Feb-26
Buy*	122	182.20p	SI Trade	16:28:46 - 04-Feb-26
Buy*	23	182.20p	SI Trade	16:28:43 - 04-Feb-26
Unknown*	237	182.00p	Automatic Execution	16:28:12 - 04-Feb-26
Sell*	47	182.00p	Automatic Execution	16:28:11 - 04-Feb-26
Sell*	407	182.00p	Automatic Execution	16:28:11 - 04-Feb-26

See more Ithaca Energy trades

Ithaca Energy (ITH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Feb 2026 (Wed)	184.00	184.00	178.20	180.60	1,057,483
3rd Feb 2026 (Tue)	186.40	186.40	177.40	180.80	1,352,133
2nd Feb 2026 (Mon)	180.60	180.60	174.80	179.60	1,074,230
30th Jan 2026 (Fri)	183.80	184.60	179.80	183.60	1,728,534
29th Jan 2026 (Thu)	177.40	186.80	177.40	185.20	1,733,049
28th Jan 2026 (Wed)	175.00	179.40	174.20	176.60	1,134,091
27th Jan 2026 (Tue)	170.40	173.20	168.20	173.20	720,450
26th Jan 2026 (Mon)	173.80	177.00	168.80	169.20	1,123,668
23rd Jan 2026 (Fri)	176.80	176.80	170.20	171.60	1,226,911
22nd Jan 2026 (Thu)	177.80	177.80	167.40	170.20	1,252,075
21st Jan 2026 (Wed)	168.40	174.20	168.40	174.00	2,058,947
20th Jan 2026 (Tue)	167.40	170.40	165.20	168.60	772,258
19th Jan 2026 (Mon)	168.00	169.00	166.80	167.80	672,453
16th Jan 2026 (Fri)	172.00	172.00	167.00	169.40	770,201
15th Jan 2026 (Thu)	172.00	172.00	165.60	169.00	1,404,267
14th Jan 2026 (Wed)	172.00	172.20	167.20	172.00	1,729,621
13th Jan 2026 (Tue)	164.80	170.60	163.60	170.00	1,622,014
12th Jan 2026 (Mon)	158.40	163.80	157.80	162.20	1,388,907
9th Jan 2026 (Fri)	154.80	158.40	154.80	158.00	3,933,949
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

See more Ithaca Energy price history

Date	Source	Headline
Ithaca Energy (ITH) Regulatory News
4th Feb 2026 12:11 pm	RNS	Director/PDMR Shareholding
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

See more Ithaca Energy regulatory news

FTSE 100 Latest

Value10,402.34

Change87.75