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	275.40p on 02-10-2026 at 18:25:12
Change	-0.60p -0.22%
Buy	276.00p
Sell	275.60p

Last Trade:	Unknown 36.00 at 275.40p
Day's Volume:	1,452,999
Last Close:	275.40p
Open:	278.00p
ISIN:	GB00BPJHV584

Day's Range	271.00p - 278.00p
52wk Range:	149.80p - 298.40p
Market Capitalisation:	£4.55b
VWAP:	275.54076p
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
Unknown*	36	275.40p	Negotiated Trade OTC Trade	16:35:28 - 02-Oct-26
Buy*	542,515	275.40p	Suspected BUY Trade	16:35:28 - 02-Oct-26
Unknown*	0	276.00p	SI Trade	16:29:56 - 02-Oct-26
Sell*	961	275.80p	Automatic Execution	16:29:50 - 02-Oct-26
Sell*	990	275.80p	Automatic Execution	16:29:50 - 02-Oct-26
Sell*	274	275.80p	Automatic Execution	16:29:50 - 02-Oct-26
Sell*	1,000	275.993p	SI Trade	16:28:34 - 02-Oct-26
Sell*	240	275.8977p	Ordinary	16:28:14 - 02-Oct-26
Unknown*	0	275.60p	SI Trade	16:27:23 - 02-Oct-26
Buy*	26	275.80p	Automatic Execution	16:27:23 - 02-Oct-26

See more Ithaca Energy trades

Ithaca Energy (ITH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	278.00	278.00	271.00	275.40	1,452,999
1st Oct 2026 (Thu)	275.00	277.80	266.40	276.00	1,301,169
30th Sep 2026 (Wed)	280.40	280.40	268.80	274.40	1,675,884
29th Sep 2026 (Tue)	284.00	284.00	271.80	275.00	1,570,153
28th Sep 2026 (Mon)	283.60	289.00	282.00	285.60	1,732,198
25th Sep 2026 (Fri)	290.00	290.40	281.40	285.40	1,608,149
24th Sep 2026 (Thu)	290.20	298.40	290.00	296.00	2,018,666
23rd Sep 2026 (Wed)	285.80	290.60	282.40	290.20	1,822,340
22nd Sep 2026 (Tue)	290.20	290.60	277.60	284.60	1,897,035
21st Sep 2026 (Mon)	295.00	295.20	283.60	284.00	1,934,560
18th Sep 2026 (Fri)	284.00	296.20	278.80	296.20	9,587,269
17th Sep 2026 (Thu)	290.20	290.20	279.60	284.60	1,151,284
16th Sep 2026 (Wed)	292.60	294.20	283.20	283.20	1,878,000
15th Sep 2026 (Tue)	280.20	293.20	280.20	293.20	1,951,094
14th Sep 2026 (Mon)	288.80	290.00	280.40	282.40	5,850,686
11th Sep 2026 (Fri)	281.00	288.60	278.20	285.20	1,560,753
10th Sep 2026 (Thu)	280.00	288.20	279.40	283.80	2,607,050
9th Sep 2026 (Wed)	274.20	282.00	273.00	280.60	1,755,193
8th Sep 2026 (Tue)	275.20	283.60	270.00	271.20	1,804,341
7th Sep 2026 (Mon)	274.20	277.20	272.80	274.80	3,488,942
4th Sep 2026 (Fri)	270.00	273.40	266.40	273.00	1,938,846
3rd Sep 2026 (Thu)	273.80	275.60	266.20	269.00	2,321,691

See more Ithaca Energy price history

Date	Source	Headline
Ithaca Energy (ITH) Regulatory News
9th Sep 2026 11:27 am	RNS	Directors’/PDMR Shareholdings
7th Sep 2026 3:16 pm	RNS	Payment of first interim dividend for 2026
3rd Sep 2026 7:00 am	RNS	Entry into FTSE 100
19th Aug 2026 7:02 am	RNS	Announcement of 2026 Interim Dividend
19th Aug 2026 7:00 am	RNS	First Half Results: Six Months to 30 June 2026
7th Aug 2026 2:59 pm	RNS	Director/PDMR Shareholding
6th Aug 2026 7:00 am	RNS	Directorate Changes: Non-Executive Directors
8th Jul 2026 9:44 am	RNS	Directors’/PDMR Shareholdings
9th Jun 2026 4:48 pm	RNS	Director/PDMR Shareholding
28th May 2026 12:21 pm	RNS	Pricing of Senior Notes Placement

See more Ithaca Energy regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68