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	202.00p on 20-02-2026 at 19:35:12
Change	-3.50p -1.7%
Buy	205.00p
Sell	201.50p

Last Trade:	Sell 12,416.00 at 202.318p
Day's Volume:	1,871,348
Last Close:	202.00p
Open:	206.00p
ISIN:	GB00BPJHV584

Day's Range	197.20p - 206.00p
52wk Range:	120.40p - 242.50p
Market Capitalisation:	£3.33b
VWAP:	201.74759p
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*	12,416	202.318p	SI Trade Suspected SELL Trade	16:47:10 - 20-Feb-26
Sell*	635,610	202.00p	Uncrossing Trade	16:35:25 - 20-Feb-26
Sell*	194	202.50p	SI Trade	16:29:56 - 20-Feb-26
Buy*	777	202.50p	SI Trade	16:29:53 - 20-Feb-26
Buy*	1	202.50p	SI Trade	16:29:48 - 20-Feb-26
Buy*	2	202.50p	SI Trade	16:29:43 - 20-Feb-26
Buy*	497	202.50p	Automatic Execution	16:29:42 - 20-Feb-26
Buy*	59	202.50p	Automatic Execution	16:29:42 - 20-Feb-26
Buy*	468	202.50p	Automatic Execution	16:29:42 - 20-Feb-26
Sell*	198	202.00p	Automatic Execution	16:29:26 - 20-Feb-26

See more Ithaca Energy trades

Ithaca Energy (ITH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	206.00	206.00	197.20	202.00	1,871,348
19th Feb 2026 (Thu)	201.50	206.50	200.00	205.50	1,823,312
18th Feb 2026 (Wed)	196.80	199.80	195.00	199.80	1,193,066
17th Feb 2026 (Tue)	196.60	200.00	193.20	194.20	1,598,368
16th Feb 2026 (Mon)	188.20	196.80	187.80	196.80	1,465,239
13th Feb 2026 (Fri)	186.00	189.20	184.00	189.20	996,890
12th Feb 2026 (Thu)	189.40	193.20	185.00	185.60	1,103,298
11th Feb 2026 (Wed)	185.40	190.60	182.40	189.40	1,162,565
10th Feb 2026 (Tue)	191.80	191.80	182.60	184.40	912,567
9th Feb 2026 (Mon)	187.00	187.40	183.60	186.80	847,094
6th Feb 2026 (Fri)	190.80	190.80	178.20	184.40	1,274,444
5th Feb 2026 (Thu)	182.00	191.20	181.20	181.20	2,199,233
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

See more Ithaca Energy price history

Date	Source	Headline
Ithaca Energy (ITH) Regulatory News
10th Feb 2026 2:08 pm	RNS	Director/PDMR Shareholding
5th Feb 2026 7:00 am	RNS	FY 2025 Trading Update
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

See more Ithaca Energy regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85