Comparing Back to the side-by-side chart ↗
Ithaca Energy PLC (ITH.L) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +0.2% vs the 50-day and +19.5% vs the 200-day average, 10% below the 52-week high and +105.5% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: Ithaca Energy PLC trades 0.2% above its 50-day and 19.5% above its 200-day moving average. (as of 2026-11-02)
Ithaca Energy develops and produces oil and gas in the North Sea, holding assets across the Northern, Central and Southern basins, West of Shetland and the Moray Firth areas of the UK Continental Shelf. It traded as Delek North Sea Limited before taking its current name in October 2022 and operates as a subsidiary of DKL Energy Limited, based in London.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ITH.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 301.20 | 301.20 | 281.20 | 284.80 | -5.94% | 2,432,207 |
| 2026-10-30 | 311.60 | 316.40 | 302.20 | 302.80 | -3.13% | 2,665,216 |
| 2026-10-29 | 307.00 | 313.00 | 303.80 | 312.60 | +1.63% | 1,028,950 |
| 2026-10-28 | 303.20 | 310.40 | 302.50 | 307.60 | +0.59% | 1,456,345 |
| 2026-10-27 | 307.60 | 310.86 | 302.40 | 305.80 | -1.29% | 1,425,422 |
| 2026-10-26 | 296.60 | 309.80 | 294.00 | 309.80 | +2.99% | 2,372,889 |
| 2026-10-23 | 290.00 | 301.00 | 290.00 | 300.80 | +3.87% | 1,547,796 |
| 2026-10-22 | 295.60 | 302.20 | 289.60 | 289.60 | -1.09% | 1,610,081 |
| 2026-10-21 | 304.00 | 308.60 | 292.00 | 292.80 | -0.14% | 2,948,013 |
| 2026-10-20 | 297.00 | 302.40 | 290.80 | 293.20 | -0.48% | 1,101,112 |
| 2026-10-19 | 299.00 | 302.00 | 293.80 | 294.60 | -1.21% | 1,233,739 |
| 2026-10-16 | 291.60 | 298.20 | 285.60 | 298.20 | +2.26% | 1,357,377 |
| 2026-10-15 | 295.60 | 299.00 | 290.80 | 291.60 | -2.41% | 1,774,137 |
| 2026-10-14 | 296.00 | 299.60 | 291.80 | 298.80 | +1.56% | 1,644,082 |
| 2026-10-13 | 289.40 | 294.20 | 287.40 | 294.20 | +2.44% | 1,445,944 |
| 2026-10-12 | 283.00 | 289.20 | 282.00 | 287.20 | +0.63% | 1,118,869 |
| 2026-10-09 | 283.80 | 286.40 | 275.60 | 285.40 | +2.07% | 1,646,081 |
| 2026-10-08 | 275.80 | 281.00 | 272.60 | 279.60 | +1.82% | 2,415,852 |
| 2026-10-07 | 274.80 | 280.20 | 271.20 | 274.60 | +0.15% | 1,484,567 |
| 2026-10-06 | 283.00 | 285.40 | 269.80 | 274.20 | -2.56% | 1,879,950 |
| 2026-10-05 | 279.40 | 286.20 | 278.15 | 281.40 | +2.18% | 1,447,929 |
| 2026-10-02 | 278.00 | 278.00 | 270.80 | 275.40 | -0.22% | 1,453,247 |
| 2026-10-01 | 275.00 | 277.80 | 266.20 | 276.00 | +0.58% | 1,301,629 |
| 2026-09-30 | 280.40 | 280.40 | 268.60 | 274.40 | -0.22% | 1,676,147 |
| 2026-09-29 | 284.00 | 285.40 | 271.79 | 275.00 | -3.71% | 1,570,410 |
| 2026-09-28 | 283.60 | 289.20 | 281.60 | 285.60 | +0.07% | 1,732,575 |
| 2026-09-25 | 290.00 | 295.40 | 281.40 | 285.40 | -3.58% | 1,608,540 |
| 2026-09-24 | 290.20 | 298.60 | 290.00 | 296.00 | +2.00% | 2,019,220 |
| 2026-09-23 | 285.80 | 290.80 | 282.40 | 290.20 | +1.97% | 1,822,547 |
| 2026-09-22 | 290.20 | 290.80 | 277.60 | 284.60 | +0.21% | 1,897,313 |
| 2026-09-21 | 295.00 | 295.80 | 283.60 | 284.00 | -4.12% | 1,934,865 |
| 2026-09-18 | 284.00 | 296.21 | 278.80 | 296.20 | +4.08% | 9,587,599 |
| 2026-09-17 | 290.20 | 290.20 | 279.60 | 284.60 | +0.49% | 1,151,495 |
| 2026-09-16 | 292.60 | 294.20 | 283.00 | 283.20 | -3.41% | 1,878,230 |
| 2026-09-15 | 280.20 | 293.20 | 279.80 | 293.20 | +3.82% | 1,951,317 |
| 2026-09-14 | 288.80 | 290.00 | 280.40 | 282.40 | -0.98% | 5,850,928 |
| 2026-09-11 | 281.00 | 288.60 | 277.80 | 285.20 | +0.49% | 1,560,942 |
| 2026-09-10 | 280.00 | 288.20 | 279.14 | 283.80 | +1.14% | 2,607,259 |
| 2026-09-09 | 274.20 | 282.00 | 272.80 | 280.60 | +3.47% | 1,755,424 |
| 2026-09-08 | 275.20 | 283.60 | 269.60 | 271.20 | -1.31% | 1,804,563 |
| 2026-09-07 | 274.20 | 277.20 | 272.00 | 274.80 | +0.66% | 3,489,227 |
| 2026-09-04 | 270.00 | 273.60 | 266.40 | 273.00 | +1.49% | 1,939,132 |
| 2026-09-03 | 273.80 | 277.84 | 266.20 | 269.00 | -5.94% | 2,321,969 |
| 2026-09-02 | 283.00 | 286.60 | 280.78 | 286.00 | +2.29% | 2,183,171 |
| 2026-09-01 | 277.40 | 286.63 | 276.60 | 279.60 | +1.53% | 6,084,898 |
| 2026-08-28 | 272.60 | 281.00 | 271.60 | 275.40 | +1.47% | 3,711,035 |
| 2026-08-27 | 270.60 | 274.49 | 268.00 | 271.40 | +1.57% | 2,433,009 |
| 2026-08-26 | 269.80 | 269.80 | 262.40 | 267.20 | -1.04% | 1,668,295 |
| 2026-08-25 | 271.40 | 281.00 | 255.40 | 270.00 | -0.37% | 2,199,088 |
| 2026-08-24 | 272.80 | 274.60 | 269.20 | 271.00 | -0.73% | 1,070,298 |
| 2026-08-21 | 272.00 | 277.80 | 266.00 | 273.00 | +1.79% | 1,471,038 |
| 2026-08-20 | 258.60 | 272.00 | 254.40 | 268.20 | +4.11% | 1,716,993 |
| 2026-08-19 | 250.40 | 270.20 | 247.00 | 257.60 | +2.38% | 5,797,836 |
| 2026-08-18 | 253.20 | 255.00 | 246.80 | 251.60 | +2.86% | 1,599,287 |
| 2026-08-17 | 243.00 | 247.77 | 242.00 | 244.60 | +0.49% | 900,752 |
| 2026-08-14 | 242.20 | 245.40 | 238.40 | 243.40 | +2.53% | 860,593 |
| 2026-08-13 | 250.00 | 250.00 | 234.00 | 237.40 | -1.82% | 802,904 |
| 2026-08-12 | 239.00 | 245.40 | 239.00 | 241.80 | -0.74% | 673,641 |
| 2026-08-11 | 243.00 | 246.60 | 241.45 | 243.60 | +1.08% | 1,286,232 |
| 2026-08-10 | 232.00 | 241.00 | 230.40 | 241.00 | +4.24% | 2,578,362 |
| 2026-08-07 | 234.00 | 237.40 | 227.00 | 231.20 | -0.52% | 976,191 |
| 2026-08-06 | 228.20 | 236.00 | 228.20 | 232.40 | +1.84% | 852,987 |
| 2026-08-05 | 230.20 | 235.00 | 227.80 | 228.20 | -1.38% | 1,267,505 |
| 2026-08-04 | 236.80 | 242.63 | 228.60 | 231.40 | -2.69% | 1,255,326 |
| 2026-08-03 | 232.60 | 239.20 | 228.60 | 237.80 | -1.82% | 1,106,668 |
| 2026-07-31 | 240.00 | 243.00 | 238.40 | 242.20 | +0.92% | 973,745 |
| 2026-07-30 | 245.00 | 246.20 | 236.60 | 240.00 | +0.84% | 1,007,466 |
| 2026-07-29 | 229.40 | 238.80 | 228.20 | 238.00 | +4.29% | 1,277,960 |
| 2026-07-28 | 232.60 | 236.00 | 226.60 | 228.20 | -3.96% | 2,105,566 |
| 2026-07-27 | 249.60 | 255.45 | 237.00 | 237.60 | -7.76% | 1,886,030 |
| 2026-07-24 | 257.40 | 262.60 | 252.15 | 257.60 | +0.31% | 890,829 |
| 2026-07-23 | 256.00 | 261.60 | 255.00 | 256.80 | +1.02% | 1,007,876 |
| 2026-07-22 | 248.80 | 255.60 | 247.80 | 254.20 | +2.42% | 2,483,333 |
| 2026-07-21 | 241.00 | 248.20 | 239.80 | 248.20 | +2.65% | 1,044,784 |
| 2026-07-20 | 243.20 | 250.80 | 237.40 | 241.80 | +2.28% | 1,914,940 |
| 2026-07-17 | 237.20 | 240.00 | 229.00 | 236.40 | +1.81% | 1,254,876 |
| 2026-07-16 | 228.20 | 233.40 | 225.80 | 232.20 | +0.96% | 825,346 |
| 2026-07-15 | 239.00 | 239.60 | 230.00 | 230.00 | -2.87% | 742,051 |
| 2026-07-14 | 232.60 | 245.00 | 232.60 | 236.80 | +3.14% | 1,291,584 |
| 2026-07-13 | 222.60 | 229.92 | 220.20 | 229.60 | +4.08% | 1,596,137 |
| 2026-07-10 | 225.40 | 229.20 | 220.60 | 220.60 | -2.13% | 842,523 |
| 2026-07-09 | 224.60 | 233.20 | 224.60 | 225.40 | -1.74% | 706,310 |
| 2026-07-08 | 228.60 | 233.80 | 221.40 | 229.40 | +2.69% | 1,721,742 |
| 2026-07-07 | 217.20 | 223.80 | 217.20 | 223.40 | +2.01% | 968,368 |
| 2026-07-06 | 228.80 | 228.80 | 214.40 | 219.00 | +0.09% | 767,433 |
| 2026-07-03 | 218.00 | 221.63 | 217.60 | 218.80 | +0.46% | 521,796 |
| 2026-07-02 | 214.00 | 220.00 | 211.40 | 217.80 | +2.16% | 956,528 |
| 2026-07-01 | 218.00 | 221.98 | 212.20 | 213.20 | -1.75% | 1,236,364 |
| 2026-06-30 | 215.00 | 218.00 | 212.00 | 217.00 | +1.12% | 805,814 |
| 2026-06-29 | 214.00 | 219.20 | 212.20 | 214.60 | +0.28% | 1,066,514 |
| 2026-06-26 | 226.00 | 228.32 | 213.00 | 214.00 | -5.14% | 1,737,743 |
| 2026-06-25 | 219.00 | 227.40 | 218.00 | 225.60 | +3.30% | 1,463,945 |
| 2026-06-24 | 227.20 | 227.20 | 215.40 | 218.40 | -3.28% | 1,361,770 |
| 2026-06-23 | 234.40 | 235.60 | 224.60 | 225.80 | -2.92% | 1,219,810 |
| 2026-06-22 | 235.00 | 235.20 | 229.80 | 232.60 | +0.95% | 2,296,886 |
| 2026-06-19 | 227.00 | 231.60 | 222.20 | 230.40 | +3.41% | 2,305,044 |
| 2026-06-18 | 228.20 | 231.00 | 220.20 | 222.80 | -3.38% | 1,100,804 |
| 2026-06-17 | 232.40 | 233.60 | 228.00 | 230.60 | -1.03% | 715,562 |
| 2026-06-16 | 229.60 | 233.40 | 225.60 | 233.00 | +1.39% | 1,110,575 |
| 2026-06-15 | 236.00 | 237.08 | 227.40 | 229.80 | -6.81% | 2,102,740 |
| 2026-06-12 | 247.00 | 248.60 | 237.20 | 246.60 | -2.30% | 1,286,114 |
| 2026-06-11 | 254.80 | 257.20 | 249.60 | 252.40 | +2.60% | 935,640 |
| 2026-06-10 | 247.20 | 248.60 | 244.00 | 246.00 | -0.08% | 1,694,569 |
| 2026-06-09 | 256.60 | 258.00 | 243.20 | 246.20 | -3.75% | 1,688,222 |
| 2026-06-08 | 249.20 | 257.70 | 247.80 | 255.80 | +7.12% | 2,803,015 |
| 2026-06-05 | 238.80 | 240.00 | 233.20 | 238.80 | +1.02% | 1,338,416 |
| 2026-06-04 | 232.20 | 237.32 | 230.20 | 236.40 | +0.25% | 1,147,543 |
| 2026-06-03 | 231.00 | 238.80 | 231.00 | 235.80 | +2.17% | 1,133,696 |
| 2026-06-02 | 230.00 | 231.20 | 224.40 | 230.80 | +0.44% | 4,760,620 |
| 2026-06-01 | 224.60 | 230.00 | 221.83 | 229.80 | +4.08% | 1,488,563 |
| 2026-05-29 | 222.60 | 225.40 | 217.20 | 220.80 | -1.25% | 2,200,515 |
| 2026-05-28 | 230.00 | 230.00 | 220.20 | 223.60 | -0.80% | 1,199,921 |
| 2026-05-27 | 236.00 | 238.20 | 222.60 | 225.40 | -6.24% | 1,607,514 |
| 2026-05-26 | 240.00 | 242.60 | 236.00 | 240.40 | -1.39% | 1,652,698 |
| 2026-05-22 | 251.00 | 254.96 | 242.20 | 243.80 | -4.84% | 2,079,458 |
| 2026-05-21 | 277.20 | 278.65 | 256.20 | 256.20 | -6.70% | 2,210,638 |
| 2026-05-20 | 277.00 | 289.00 | 270.88 | 274.60 | -3.85% | 3,390,056 |
| 2026-05-19 | 283.00 | 287.80 | 281.20 | 285.60 | +0.71% | 940,479 |
| 2026-05-18 | 287.00 | 290.80 | 278.00 | 283.60 | -0.35% | 2,348,851 |
| 2026-05-15 | 280.00 | 285.60 | 279.40 | 284.60 | +1.86% | 1,647,763 |
| 2026-05-14 | 278.00 | 281.00 | 270.80 | 279.40 | +2.42% | 1,390,550 |
| 2026-05-13 | 265.00 | 275.80 | 265.00 | 272.80 | +0.15% | 2,018,253 |
| 2026-05-12 | 273.00 | 278.40 | 269.40 | 272.40 | +0.89% | 1,669,592 |
| 2026-05-11 | 264.20 | 273.00 | 263.00 | 270.00 | +2.97% | 1,185,034 |
| 2026-05-08 | 251.20 | 264.80 | 251.20 | 262.20 | +3.64% | 1,163,198 |
| 2026-05-07 | 251.00 | 254.60 | 245.58 | 253.00 | +0.08% | 4,915,260 |
| 2026-05-06 | 263.60 | 267.22 | 245.20 | 252.80 | -5.88% | 2,709,007 |
| 2026-05-05 | 270.00 | 275.40 | 266.60 | 268.60 | +0.98% | 1,969,080 |
| 2026-05-01 | 269.00 | 271.60 | 263.60 | 266.00 | -1.55% | 725,188 |
| 2026-04-30 | 276.40 | 277.20 | 267.80 | 270.20 | +0.60% | 1,070,323 |
| 2026-04-29 | 267.80 | 273.80 | 266.20 | 268.60 | -0.07% | 1,034,699 |
| 2026-04-28 | 265.60 | 277.00 | 262.20 | 268.80 | +0.75% | 1,708,607 |
| 2026-04-27 | 265.60 | 270.80 | 264.20 | 266.80 | +0.45% | 916,689 |
| 2026-04-24 | 271.20 | 272.80 | 264.00 | 265.60 | -0.30% | 1,345,736 |
| 2026-04-23 | 270.60 | 274.80 | 264.80 | 266.40 | +0.76% | 1,466,263 |
| 2026-04-22 | 250.80 | 267.20 | 248.64 | 264.40 | +4.09% | 1,820,280 |
| 2026-04-21 | 246.00 | 254.00 | 245.80 | 254.00 | +2.01% | 1,564,419 |
| 2026-04-20 | 248.60 | 254.80 | 244.40 | 249.00 | +4.71% | 1,446,336 |
| 2026-04-17 | 251.00 | 251.00 | 233.40 | 237.80 | -4.11% | 5,745,620 |
| 2026-04-16 | 238.00 | 248.20 | 238.00 | 248.00 | +2.14% | 1,478,933 |
| 2026-04-15 | 244.60 | 251.20 | 242.20 | 242.80 | -2.10% | 1,478,991 |
| 2026-04-14 | 255.00 | 255.00 | 246.20 | 248.00 | -3.50% | 3,538,805 |
| 2026-04-13 | 256.40 | 260.80 | 253.20 | 257.00 | +3.63% | 1,915,230 |
| 2026-04-10 | 247.60 | 255.20 | 243.60 | 248.00 | -0.88% | 1,538,487 |
| 2026-04-09 | 241.60 | 251.40 | 240.80 | 250.20 | +3.39% | 2,278,511 |
| 2026-04-08 | 241.60 | 244.40 | 230.00 | 242.00 | -6.20% | 4,496,945 |
| 2026-04-07 | 262.40 | 265.45 | 256.00 | 258.00 | +1.57% | 2,829,940 |
| 2026-04-02 | 250.50 | 258.50 | 248.50 | 254.00 | +3.67% | 1,786,760 |
| 2026-04-01 | 254.00 | 254.00 | 243.00 | 245.00 | -5.04% | 3,152,851 |
| 2026-03-31 | 252.00 | 260.50 | 246.50 | 258.00 | +1.38% | 2,417,835 |
| 2026-03-30 | 248.50 | 257.00 | 248.50 | 254.50 | +2.83% | 3,975,661 |
| 2026-03-27 | 252.00 | 252.50 | 244.50 | 247.50 | -0.80% | 1,651,290 |
| 2026-03-26 | 245.00 | 250.02 | 241.50 | 249.50 | +0.20% | 6,181,976 |
| 2026-03-25 | 242.50 | 254.50 | 235.00 | 249.00 | +0.00% | 2,293,660 |
| 2026-03-24 | 245.50 | 249.00 | 235.50 | 249.00 | +2.05% | 4,724,493 |
| 2026-03-23 | 255.50 | 265.03 | 242.50 | 244.00 | -8.79% | 5,129,321 |
| 2026-03-20 | 281.00 | 282.63 | 261.00 | 267.50 | -5.81% | 10,319,844 |
| 2026-03-19 | 258.00 | 288.50 | 257.67 | 284.00 | +12.03% | 5,463,294 |
| 2026-03-18 | 271.00 | 271.00 | 247.00 | 253.50 | -6.63% | 3,729,341 |
| 2026-03-17 | 262.50 | 274.50 | 262.00 | 271.50 | +3.04% | 3,129,183 |
| 2026-03-16 | 256.50 | 267.50 | 256.00 | 263.50 | +2.73% | 1,970,180 |
| 2026-03-13 | 252.00 | 257.00 | 225.05 | 256.50 | +2.40% | 2,460,983 |
| 2026-03-12 | 246.00 | 251.50 | 245.00 | 250.50 | +2.87% | 1,837,516 |
| 2026-03-11 | 240.00 | 246.00 | 231.00 | 243.50 | +2.53% | 3,085,718 |
| 2026-03-10 | 245.00 | 247.75 | 236.50 | 237.50 | -7.05% | 4,874,852 |
| 2026-03-09 | 249.00 | 260.50 | 248.50 | 255.50 | +3.02% | 4,495,786 |
| 2026-03-06 | 244.50 | 250.00 | 240.50 | 248.00 | +1.64% | 2,773,004 |
| 2026-03-05 | 238.50 | 246.50 | 235.50 | 244.00 | +2.31% | 2,725,335 |
| 2026-03-04 | 243.50 | 247.00 | 235.52 | 238.50 | -3.25% | 2,761,542 |
| 2026-03-03 | 237.00 | 247.00 | 234.00 | 246.50 | +5.34% | 4,935,485 |
| 2026-03-02 | 232.00 | 245.00 | 227.93 | 234.00 | +5.41% | 9,854,261 |
| 2026-02-27 | 220.00 | 224.50 | 217.00 | 222.00 | +2.30% | 3,176,639 |
| 2026-02-26 | 213.50 | 217.00 | 206.50 | 217.00 | +1.64% | 1,761,093 |
| 2026-02-25 | 209.50 | 218.00 | 206.00 | 213.50 | +4.40% | 2,907,589 |
| 2026-02-24 | 208.00 | 209.00 | 204.00 | 204.50 | -0.24% | 781,273 |
| 2026-02-23 | 202.00 | 208.00 | 197.80 | 205.00 | +1.49% | 918,406 |
| 2026-02-20 | 206.00 | 206.12 | 197.00 | 202.00 | -1.70% | 1,871,528 |
| 2026-02-19 | 201.50 | 207.00 | 199.00 | 205.50 | +2.85% | 1,823,453 |
| 2026-02-18 | 196.80 | 199.80 | 194.60 | 199.80 | +2.88% | 1,193,244 |
| 2026-02-17 | 196.60 | 200.50 | 193.20 | 194.20 | -1.32% | 1,598,558 |
| 2026-02-16 | 188.20 | 196.81 | 187.00 | 196.80 | +4.02% | 1,465,400 |
| 2026-02-13 | 186.00 | 189.20 | 182.63 | 189.20 | +1.94% | 997,023 |
| 2026-02-12 | 189.40 | 193.80 | 185.00 | 185.60 | -2.01% | 1,102,618 |
| 2026-02-11 | 185.40 | 190.80 | 182.40 | 189.40 | +2.71% | 1,162,673 |
| 2026-02-10 | 191.80 | 191.80 | 182.40 | 184.40 | -1.28% | 912,697 |
| 2026-02-09 | 187.00 | 187.40 | 182.40 | 186.80 | +1.30% | 847,303 |
| 2026-02-06 | 190.80 | 190.80 | 178.20 | 184.40 | +1.77% | 1,274,594 |
| 2026-02-05 | 182.00 | 191.80 | 181.00 | 181.20 | +0.33% | 2,199,389 |
| 2026-02-04 | 184.00 | 184.00 | 178.00 | 180.60 | -0.11% | 1,057,613 |
| 2026-02-03 | 186.40 | 186.40 | 177.40 | 180.80 | +0.67% | 1,352,242 |
| 2026-02-02 | 180.60 | 181.80 | 174.70 | 179.60 | -2.18% | 1,074,466 |
| 2026-01-30 | 183.80 | 185.40 | 179.80 | 183.60 | -0.86% | 1,728,715 |
| 2026-01-29 | 177.40 | 187.00 | 177.40 | 185.20 | +4.87% | 1,733,210 |
| 2026-01-28 | 175.00 | 179.60 | 173.00 | 176.60 | +1.96% | 1,134,219 |
| 2026-01-27 | 170.40 | 173.20 | 168.20 | 173.20 | +2.36% | 720,586 |
| 2026-01-26 | 173.80 | 178.40 | 168.80 | 169.20 | -1.40% | 1,123,836 |
| 2026-01-23 | 176.80 | 176.80 | 170.20 | 171.60 | +0.82% | 1,227,056 |
| 2026-01-22 | 177.80 | 177.80 | 167.40 | 170.20 | -2.18% | 1,252,236 |
| 2026-01-21 | 168.40 | 174.60 | 168.40 | 174.00 | +3.20% | 2,059,081 |
| 2026-01-20 | 167.40 | 170.40 | 165.00 | 168.60 | +0.48% | 772,383 |
| 2026-01-19 | 168.00 | 171.60 | 166.00 | 167.80 | -0.94% | 672,633 |
| 2026-01-16 | 172.00 | 172.00 | 166.60 | 169.40 | +0.24% | 770,333 |
| 2026-01-15 | 172.00 | 172.00 | 165.20 | 169.00 | -1.74% | 1,404,425 |
| 2026-01-14 | 172.00 | 172.20 | 167.00 | 172.00 | +1.18% | 1,729,750 |
| 2026-01-13 | 164.80 | 170.80 | 163.30 | 170.00 | +4.81% | 1,622,160 |
| 2026-01-12 | 158.40 | 164.00 | 157.40 | 162.20 | +2.66% | 1,389,114 |
| 2026-01-09 | 154.80 | 158.40 | 154.40 | 158.00 | +2.73% | 3,934,111 |
| 2026-01-08 | 155.40 | 155.40 | 151.80 | 153.80 | -0.52% | 929,567 |
| 2026-01-07 | 155.00 | 155.00 | 149.80 | 154.60 | -0.51% | 4,080,641 |
| 2026-01-06 | 160.00 | 160.00 | 155.00 | 155.40 | -1.27% | 3,624,733 |
| 2026-01-05 | 163.00 | 166.40 | 153.60 | 157.40 | -3.08% | 4,740,545 |
| 2026-01-02 | 168.20 | 168.20 | 161.60 | 162.40 | -2.05% | 1,454,222 |
| 2025-12-31 | 164.80 | 166.20 | 162.80 | 165.80 | +0.61% | 375,851 |
| 2025-12-30 | 165.00 | 165.80 | 163.40 | 164.80 | +0.24% | 1,138,495 |
| 2025-12-29 | 166.20 | 166.20 | 160.20 | 164.40 | +1.99% | 945,106 |
| 2025-12-24 | 167.20 | 167.20 | 161.20 | 161.20 | -1.35% | 249,150 |
| 2025-12-23 | 161.00 | 165.40 | 160.00 | 163.40 | +0.74% | 882,389 |
| 2025-12-22 | 159.60 | 162.20 | 157.40 | 162.20 | +2.14% | 2,583,761 |
| 2025-12-19 | 159.60 | 160.60 | 156.80 | 158.80 | -0.63% | 4,652,335 |
| 2025-12-18 | 161.00 | 164.00 | 158.40 | 159.80 | -0.50% | 1,282,236 |
| 2025-12-17 | 160.40 | 163.80 | 159.80 | 160.60 | +1.01% | 2,019,382 |
| 2025-12-16 | 158.00 | 160.80 | 157.00 | 159.00 | -1.12% | 1,661,752 |
| 2025-12-15 | 162.00 | 166.30 | 159.40 | 160.80 | -0.12% | 1,834,749 |
| 2025-12-12 | 163.00 | 165.80 | 160.40 | 161.00 | -1.59% | 1,981,032 |
| 2025-12-11 | 170.80 | 171.45 | 163.60 | 163.60 | -3.76% | 2,291,990 |
| 2025-12-10 | 171.00 | 172.20 | 168.60 | 170.00 | -0.58% | 1,454,087 |
| 2025-12-09 | 173.20 | 176.00 | 171.00 | 171.00 | -1.61% | 542,135 |
| 2025-12-08 | 173.60 | 176.80 | 172.57 | 173.80 | +0.70% | 846,940 |
| 2025-12-05 | 171.20 | 177.40 | 171.20 | 172.60 | -2.92% | 1,312,541 |
| 2025-12-04 | 182.60 | 182.60 | 173.00 | 177.80 | +2.18% | 1,171,525 |
| 2025-12-03 | 167.60 | 175.20 | 167.60 | 174.00 | +3.82% | 1,843,690 |
| 2025-12-02 | 172.20 | 176.20 | 167.40 | 167.60 | -4.99% | 2,148,932 |
| 2025-12-01 | 179.00 | 179.00 | 172.80 | 176.40 | +1.73% | 1,439,860 |
| 2025-11-28 | 180.60 | 181.54 | 172.60 | 173.40 | -3.99% | 2,368,048 |
| 2025-11-27 | 188.00 | 191.60 | 180.60 | 180.60 | -5.45% | 6,304,603 |
| 2025-11-26 | 196.40 | 200.50 | 191.00 | 191.00 | -1.55% | 3,439,466 |
| 2025-11-25 | 195.60 | 199.00 | 192.00 | 194.00 | -0.61% | 1,783,683 |
| 2025-11-24 | 202.00 | 202.88 | 195.00 | 195.20 | -3.84% | 2,902,714 |
| 2025-11-21 | 222.00 | 224.10 | 200.00 | 203.00 | -13.06% | 12,339,119 |
| 2025-11-20 | 233.50 | 236.50 | 227.00 | 233.50 | +2.41% | 3,045,084 |
| 2025-11-19 | 232.50 | 237.00 | 225.94 | 228.00 | -2.56% | 1,709,572 |
| 2025-11-18 | 235.00 | 235.00 | 227.00 | 234.00 | -1.47% | 834,393 |
| 2025-11-17 | 235.50 | 241.00 | 230.50 | 237.50 | +1.93% | 2,239,823 |
| 2025-11-14 | 225.50 | 233.50 | 225.50 | 233.00 | +0.43% | 892,669 |
| 2025-11-13 | 234.00 | 234.00 | 227.00 | 232.00 | -0.43% | 688,406 |
| 2025-11-12 | 231.00 | 235.50 | 226.50 | 233.00 | -0.64% | 1,476,863 |
| 2025-11-11 | 242.50 | 242.50 | 231.00 | 234.50 | +1.08% | 1,704,148 |
| 2025-11-10 | 231.00 | 234.50 | 229.50 | 232.00 | +0.87% | 4,357,532 |
| 2025-11-07 | 228.00 | 233.50 | 226.00 | 230.00 | +1.77% | 1,280,360 |
| 2025-11-06 | 227.00 | 227.50 | 224.00 | 226.00 | -0.22% | 653,924 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+26.46%). Worst month: Nov (-23.78%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Ithaca Energy PLC's (ITH.L) latest close?
284.80 on 2026-11-02, from the Closelook data lake's daily price record.
What is ITH.L's 52-week high and low?
316.40 high and 149.80 low over the trailing 52 weeks, as of 2026-11-02.
What is Ithaca Energy PLC's strongest and weakest month historically?
Historically, ITH.L's strongest calendar month has been Aug (average +26.46%) and its weakest Nov (average -23.78%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is the current Closelooknet signal on ITH.L?
Uptrend stack intact: Trades +0.2% vs the 50-day and +19.5% vs the 200-day average, 10% below the 52-week high and +105.5% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is ITH.L above its 50-day and 200-day moving averages?
Ithaca Energy PLC trades 0.2% above its 50-day and 19.5% above its 200-day moving average (3.1% below its 20-day). As of 2026-11-02.