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	272.80p on 13-05-2026 at 16:30:02
Change	0.40p 0.15%
Buy	272.20p
Sell	271.60p

Last Trade:	Buy 490.00 at 272.80p
Day's Volume:	2,018,067
Last Close:	272.80p
Open:	265.00p
ISIN:	GB00BPJHV584

Day's Range	265.00p - 275.80p
52wk Range:	126.40p - 288.50p
Market Capitalisation:	£4.50b
VWAP:	272.99445p
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*	490	272.80p	SI Trade Negotiated Trade	16:49:29 - 13-May-26
Buy*	22	272.80p	SI Trade	16:35:16 - 13-May-26
Buy*	10,648	272.80p	SI Trade	16:35:16 - 13-May-26
Buy*	329,847	272.80p	Suspected BUY Trade	16:35:16 - 13-May-26
Sell*	131	271.80p	Automatic Execution	16:29:56 - 13-May-26
Sell*	4	271.80p	Automatic Execution	16:29:56 - 13-May-26
Buy*	228	272.00p	Automatic Execution	16:29:56 - 13-May-26
Buy*	118	272.00p	Automatic Execution	16:29:56 - 13-May-26
Buy*	59	272.00p	Automatic Execution	16:29:56 - 13-May-26
Buy*	118	272.00p	Automatic Execution	16:29:37 - 13-May-26

See more Ithaca Energy trades

Ithaca Energy (ITH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th May 2026 (Tue)	273.00	278.40	270.60	272.40	1,669,406
11th May 2026 (Mon)	264.20	272.80	263.00	270.00	1,184,765
8th May 2026 (Fri)	251.20	264.60	251.20	262.20	1,163,000
7th May 2026 (Thu)	251.00	254.60	246.00	253.00	4,663,452
6th May 2026 (Wed)	263.60	264.60	245.80	252.80	2,708,709
5th May 2026 (Tue)	270.00	275.40	266.80	268.60	1,968,661
4th May 2026 (Mon)	266.00	266.00	266.00	266.00	0
1st May 2026 (Fri)	269.00	271.40	263.60	266.00	724,959
30th Apr 2026 (Thu)	276.40	277.00	268.20	270.20	1,070,076
29th Apr 2026 (Wed)	267.80	273.60	266.60	268.60	1,034,499
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

See more Ithaca Energy price history

Date	Source	Headline
Ithaca Energy (ITH) Regulatory News
8th May 2026 12:14 pm	RNS	Directors’/PDMR Shareholdings
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

See more Ithaca Energy regulatory news

FTSE 100 Latest

Value10,325.35

Change60.03