Intercontinental Exchange, Inc. (LON:0JC3)
London · Delayed Price · Currency is GBP · Price in USD 176.92
-2.01 (-1.12%)
At close: Aug 28, 2025
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 177.00 | 177.66 | 176.29 | 176.92 | 176.92 | -1.12% | 480 |
| Aug 27, 2025 | 178.34 | 179.09 | 176.78 | 178.93 | 178.93 | 0.45% | 2,434 |
| Aug 26, 2025 | 178.18 | 178.71 | 177.96 | 178.13 | 178.13 | -0.82% | 78 |
| Aug 25, 2025 | 180.74 | 181.66 | 179.61 | 179.61 | 179.61 | -0.68% | 229 |
| Aug 22, 2025 | 180.29 | 180.84 | 179.07 | 180.84 | 180.84 | 0.92% | 99 |
| Aug 21, 2025 | 181.18 | 181.18 | 178.71 | 179.20 | 179.20 | -1.03% | 52 |
| Aug 20, 2025 | 179.05 | 181.07 | 177.70 | 181.07 | 181.07 | 1.56% | 203 |
| Aug 19, 2025 | 177.76 | 178.30 | 177.10 | 178.28 | 178.28 | -0.26% | 450 |
| Aug 18, 2025 | 181.05 | 181.05 | 178.74 | 178.75 | 178.75 | -1.31% | 438 |
| Aug 15, 2025 | 183.64 | 183.64 | 181.13 | 181.13 | 181.13 | -0.86% | 79 |
| Aug 14, 2025 | 181.33 | 182.94 | 180.52 | 182.70 | 182.70 | 1.15% | 544 |
| Aug 13, 2025 | 182.39 | 183.56 | 180.39 | 180.63 | 180.63 | -1.27% | 276 |
| Aug 12, 2025 | 186.48 | 186.48 | 181.50 | 182.94 | 182.94 | -1.87% | 561 |
| Aug 11, 2025 | 188.46 | 188.76 | 184.58 | 186.43 | 186.43 | -0.35% | 238 |
| Aug 8, 2025 | 187.99 | 188.96 | 187.04 | 187.09 | 187.09 | -0.30% | 52 |
| Aug 7, 2025 | 189.00 | 189.00 | 187.52 | 187.66 | 187.66 | -0.23% | 23 |
| Aug 6, 2025 | 188.33 | 188.44 | 186.98 | 188.09 | 188.09 | -0.04% | 848 |
| Aug 5, 2025 | 190.33 | 190.63 | 187.09 | 188.17 | 188.17 | 0.80% | 980 |
| Aug 4, 2025 | 184.22 | 186.68 | 184.22 | 186.68 | 186.68 | 1.83% | 606 |
| Aug 1, 2025 | 183.00 | 184.76 | 182.20 | 183.32 | 183.32 | -1.83% | 295 |
| Jul 31, 2025 | 186.25 | 187.00 | 182.00 | 186.74 | 186.74 | -0.08% | 727 |
| Jul 30, 2025 | 182.51 | 186.98 | 182.51 | 186.89 | 186.89 | 1.47% | 574 |
| Jul 29, 2025 | 182.62 | 184.23 | 180.85 | 184.18 | 184.18 | 0.64% | 172 |
| Jul 28, 2025 | 186.41 | 186.41 | 182.86 | 183.00 | 183.00 | -1.20% | 323 |
| Jul 25, 2025 | 184.02 | 185.22 | 183.74 | 185.22 | 185.22 | 0.73% | 1,728 |
| Jul 24, 2025 | 182.58 | 183.88 | 181.93 | 183.88 | 183.88 | 1.72% | 357 |
| Jul 23, 2025 | 180.38 | 180.78 | 179.73 | 180.78 | 180.78 | 0.20% | 83 |
| Jul 22, 2025 | 181.10 | 181.10 | 180.42 | 180.42 | 180.42 | -0.43% | 462 |
| Jul 21, 2025 | 180.90 | 181.33 | 180.67 | 181.20 | 181.20 | 0.22% | 367 |
| Jul 18, 2025 | 182.62 | 184.39 | 180.80 | 180.80 | 180.80 | -0.17% | 90 |
| Jul 17, 2025 | 180.75 | 181.71 | 177.76 | 181.10 | 181.10 | 0.66% | 33 |
| Jul 16, 2025 | 180.92 | 180.92 | 179.19 | 179.91 | 179.91 | -0.06% | 98 |
| Jul 15, 2025 | 181.34 | 181.34 | 179.93 | 180.01 | 180.01 | -1.11% | 180 |
| Jul 14, 2025 | 180.29 | 182.29 | 179.71 | 182.04 | 182.04 | 0.59% | 14 |
| Jul 11, 2025 | 180.59 | 181.89 | 180.59 | 180.97 | 180.97 | -0.09% | 266 |
| Jul 10, 2025 | 181.08 | 182.50 | 181.08 | 181.13 | 181.13 | 0.30% | 223 |
| Jul 9, 2025 | 180.32 | 181.34 | 180.32 | 180.59 | 180.59 | -0.61% | 537 |
| Jul 8, 2025 | 183.76 | 183.76 | 181.46 | 181.70 | 181.70 | -0.27% | 141 |
| Jul 7, 2025 | 183.55 | 183.85 | 182.15 | 182.19 | 182.19 | -0.40% | 83 |
| Jul 3, 2025 | 182.00 | 182.92 | 181.19 | 182.92 | 182.92 | 0.69% | 1,737 |
| Jul 2, 2025 | 181.51 | 182.00 | 180.13 | 181.67 | 181.67 | -0.10% | 19,502 |
| Jul 1, 2025 | 184.10 | 184.10 | 180.13 | 181.86 | 181.86 | -0.16% | 259 |
| Jun 30, 2025 | 182.58 | 182.90 | 181.68 | 182.15 | 182.15 | 0.12% | 202 |
| Jun 27, 2025 | 180.71 | 182.63 | 180.71 | 181.93 | 181.93 | 0.43% | 271 |
| Jun 26, 2025 | 181.13 | 181.62 | 180.72 | 181.14 | 181.14 | 0.15% | 272 |
| Jun 25, 2025 | 180.82 | 181.45 | 180.01 | 180.86 | 180.86 | -0.13% | 352 |
| Jun 24, 2025 | 180.00 | 181.18 | 178.78 | 181.10 | 181.10 | 0.91% | 4,783 |
| Jun 23, 2025 | 178.57 | 179.75 | 178.19 | 179.48 | 179.48 | 0.05% | 22 |
| Jun 20, 2025 | 178.96 | 179.99 | 178.43 | 179.38 | 179.38 | -0.54% | 117 |
| Jun 18, 2025 | 181.48 | 181.48 | 180.36 | 180.36 | 180.36 | 0.63% | 331 |