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	233.00p on 14-11-2025 at 19:40:07
Change	1.00p 0.43%
Buy	233.00p
Sell	232.00p

Last Trade:	Buy 213,940.00 at 233.00p
Day's Volume:	892,555
Last Close:	233.00p
Open:	225.50p
ISIN:	GB00BPJHV584

Day's Range	225.50p - 233.00p
52wk Range:	98.10p - 242.50p
Market Capitalisation:	£3.84b
VWAP:	230.80467p
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*	213,940	233.00p	Suspected BUY Trade	16:35:22 - 14-Nov-25
Buy*	2,300	232.673p	SI Trade	16:29:56 - 14-Nov-25
Buy*	6	232.50p	Automatic Execution	16:29:09 - 14-Nov-25
Buy*	100	232.50p	Automatic Execution	16:29:09 - 14-Nov-25
Unknown*	0	232.00p	SI Trade	16:28:57 - 14-Nov-25
Buy*	597	233.00p	SI Trade	16:27:11 - 14-Nov-25
Buy*	742	232.50p	Automatic Execution	16:27:10 - 14-Nov-25
Buy*	142	232.50p	Automatic Execution	16:27:10 - 14-Nov-25
Buy*	1,044	232.50p	Automatic Execution	16:27:07 - 14-Nov-25
Buy*	1,028	232.50p	Automatic Execution	16:26:31 - 14-Nov-25

See more Ithaca Energy trades

Ithaca Energy (ITH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Nov 2025 (Fri)	225.50	233.00	225.50	233.00	892,555
13th Nov 2025 (Thu)	234.00	234.00	227.00	232.00	688,322
12th Nov 2025 (Wed)	231.00	235.50	227.50	233.00	1,476,739
11th Nov 2025 (Tue)	242.50	242.50	232.00	234.50	1,704,049
10th Nov 2025 (Mon)	231.00	234.50	229.50	232.00	4,357,307
7th Nov 2025 (Fri)	228.00	233.50	226.00	230.00	1,280,278
6th Nov 2025 (Thu)	227.00	227.00	224.00	226.00	653,851
5th Nov 2025 (Wed)	225.00	229.00	221.50	226.50	1,701,014
4th Nov 2025 (Tue)	226.50	226.50	221.50	222.00	1,352,576
3rd Nov 2025 (Mon)	218.00	227.50	218.00	227.50	1,707,775
31st Oct 2025 (Fri)	216.00	218.00	212.00	217.50	841,390
30th Oct 2025 (Thu)	210.00	217.00	207.00	217.00	2,108,602
29th Oct 2025 (Wed)	209.50	209.50	207.00	207.50	476,156
28th Oct 2025 (Tue)	210.00	210.00	202.00	206.00	1,073,304
27th Oct 2025 (Mon)	210.00	211.50	205.50	208.00	2,446,887
24th Oct 2025 (Fri)	203.00	210.50	200.00	210.50	1,728,573
23rd Oct 2025 (Thu)	195.20	202.50	194.20	201.50	5,569,814
22nd Oct 2025 (Wed)	186.60	192.40	186.60	191.60	3,250,152
21st Oct 2025 (Tue)	190.00	190.00	182.40	186.00	1,471,653
20th Oct 2025 (Mon)	186.00	188.00	181.40	182.20	1,002,427
17th Oct 2025 (Fri)	177.80	178.60	172.20	177.80	1,278,030
16th Oct 2025 (Thu)	191.00	191.00	179.20	180.20	999,641

See more Ithaca Energy price history

Date	Source	Headline
Ithaca Energy (ITH) Regulatory News
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
1st Oct 2025 7:00 am	RNS	Completion of Cygnus Stake Acquisition
29th Sep 2025 12:46 pm	RNS	Independent Non-Executive Director Appointment
17th Sep 2025 7:00 am	RNS	Senior Notes Offering & Upsize of RBL Facility
11th Sep 2025 12:08 pm	RNS	Payment of 1st 2025 interim dividend in sterling
8th Sep 2025 10:51 am	RNS	Director/PDMR Shareholding
4th Sep 2025 5:04 pm	RNS	Director/PDMR Shareholding
4th Sep 2025 5:02 pm	RNS	Holding(s) in Company

See more Ithaca Energy regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31