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	273.00p on 21-08-2026 at 18:15:09
Change	4.80p 1.79%
Buy	272.20p
Sell	271.80p

Last Trade:	Sell 7,185.00 at 273.00p
Day's Volume:	1,470,731
Last Close:	273.00p
Open:	272.00p
ISIN:	GB00BPJHV584

Day's Range	266.00p - 277.80p
52wk Range:	149.80p - 290.20p
Market Capitalisation:	£4.51b
VWAP:	274.34423p
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*	7,185	273.00p	Ordinary	16:51:37 - 21-Aug-26
Buy*	6,495	273.00p	SI Trade	16:35:23 - 21-Aug-26
Buy*	854	273.00p	SI Trade	16:35:23 - 21-Aug-26
Unknown*	10	273.00p	Negotiated Trade OTC Trade	16:35:23 - 21-Aug-26
Buy*	233,684	273.00p	Suspected BUY Trade	16:35:23 - 21-Aug-26
Unknown*	9	272.00p	SI Trade	16:29:50 - 21-Aug-26
Sell*	12,519	271.694p	SI Trade	16:29:31 - 21-Aug-26
Buy*	2,000	272.049p	SI Trade	16:29:20 - 21-Aug-26
Buy*	200	272.0566p	Ordinary	16:29:16 - 21-Aug-26
Buy*	1,056	272.0196p	Ordinary	16:29:10 - 21-Aug-26

See more Ithaca Energy trades

Ithaca Energy (ITH) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	272.00	277.80	266.00	273.00	1,470,731
20th Aug 2026 (Thu)	258.60	271.60	254.60	268.20	1,716,690
19th Aug 2026 (Wed)	250.40	270.20	247.00	257.60	5,797,586
18th Aug 2026 (Tue)	253.20	255.00	248.20	251.60	1,599,003
17th Aug 2026 (Mon)	243.00	247.60	242.40	244.60	900,320
14th Aug 2026 (Fri)	242.20	244.80	238.60	243.40	860,276
13th Aug 2026 (Thu)	250.00	250.00	234.40	237.40	802,674
12th Aug 2026 (Wed)	239.00	245.20	239.00	241.80	673,233
11th Aug 2026 (Tue)	243.00	246.00	241.80	243.60	1,285,958
10th Aug 2026 (Mon)	232.00	241.00	230.40	241.00	2,578,007
7th Aug 2026 (Fri)	234.00	235.60	228.20	231.20	976,014
6th Aug 2026 (Thu)	228.20	235.60	228.20	232.40	852,787
5th Aug 2026 (Wed)	230.20	234.80	227.80	228.20	1,267,232
4th Aug 2026 (Tue)	236.80	242.40	228.60	231.40	1,254,941
3rd Aug 2026 (Mon)	232.60	239.20	229.20	237.80	1,106,201
31st Jul 2026 (Fri)	240.00	242.80	238.80	242.20	973,444
30th Jul 2026 (Thu)	245.00	245.80	237.00	240.00	1,007,250
29th Jul 2026 (Wed)	229.40	238.40	229.00	238.00	1,277,777
28th Jul 2026 (Tue)	232.60	235.00	227.00	228.20	2,105,336
27th Jul 2026 (Mon)	249.60	251.20	237.00	237.60	1,885,714
24th Jul 2026 (Fri)	257.40	262.00	255.60	257.60	890,611
23rd Jul 2026 (Thu)	256.00	261.60	255.00	256.80	1,007,665

See more Ithaca Energy price history

Date	Source	Headline
Ithaca Energy (ITH) Regulatory News
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
20th May 2026 7:00 am	RNS	First Quarter Update and Results
13th May 2026 9:20 am	RNS	RESULTS OF ANNUAL GENERAL MEETING 2026
8th May 2026 12:14 pm	RNS	Directors’/PDMR Shareholdings

See more Ithaca Energy regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40