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	271.20p on 29-04-2026 at 14:01:26
Change	2.40p 0.89%
Buy	271.40p
Sell	270.80p

Last Trade:	Sell 750.00 at 271.20p
Day's Volume:	539,983
Last Close:	268.80p
Open:	267.80p
ISIN:	GB00BPJHV584

Day's Range	266.60p - 273.60p
52wk Range:	126.40p - 288.50p
Market Capitalisation:	£4.48b
VWAP:	271.32334p
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*	750	271.20p	Automatic Execution	15:01:26 - 29-Apr-26
Sell*	37	271.20p	Automatic Execution	15:01:26 - 29-Apr-26
Sell*	571	271.60p	Automatic Execution	15:00:49 - 29-Apr-26
Unknown*	0	271.60p	SI Trade	15:00:09 - 29-Apr-26
Buy*	29	272.20p	Automatic Execution	14:59:27 - 29-Apr-26
Buy*	2,500	271.9449p	Ordinary	14:59:13 - 29-Apr-26
Buy*	387	271.80p	Automatic Execution	14:58:54 - 29-Apr-26
Buy*	499	271.80p	Automatic Execution	14:58:54 - 29-Apr-26
Buy*	339	271.60p	Automatic Execution	14:58:54 - 29-Apr-26
Buy*	1,827	271.60p	Automatic Execution	14:58:54 - 29-Apr-26

See more Ithaca Energy trades

Ithaca Energy (ITH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
3rd Apr 2026 (Fri)	254.00	254.00	254.00	254.00	0
2nd Apr 2026 (Thu)	250.50	258.00	248.50	254.00	1,786,526
1st Apr 2026 (Wed)	254.00	254.00	244.00	245.00	3,152,553
31st Mar 2026 (Tue)	252.00	260.50	246.50	258.00	2,417,655
30th Mar 2026 (Mon)	248.50	257.00	248.50	254.50	3,975,414

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

Value10,214.24

Change-118.55