Skip to main content
logo
Intercontinental Exchange, Inc. (LON:0JC3)
London flag London · Delayed Price · Currency is GBP · Price in USD
157.77
+1.19 (0.76%)
At close: Nov 28, 2025

Intercontinental Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 2025156.97158.14156.97157.77157.770.76%3,151
Nov 26, 2025155.77156.89155.77156.58156.580.70%15,966
Nov 25, 2025154.00156.08153.64155.49155.491.28%264
Nov 24, 2025155.50155.97152.26153.53153.53-0.65%1,220
Nov 21, 2025151.99155.27150.45154.53154.531.35%22,782
Nov 20, 2025154.00154.53151.30152.47152.47-0.45%296
Nov 19, 2025152.37153.16152.00153.16153.16-0.41%5,538
Nov 18, 2025150.66153.78149.62153.78153.782.21%769
Nov 17, 2025151.83152.46150.46150.46150.46-1.12%5,200
Nov 14, 2025152.28154.00150.93152.17152.17-1.17%826
Nov 13, 2025153.40154.15153.30153.97153.970.50%494
Nov 12, 2025152.94153.21152.07153.21153.211.49%485
Nov 11, 2025151.00151.69150.21150.95150.951.53%1,558
Nov 10, 2025148.99149.02147.98148.67148.670.52%6,505
Nov 7, 2025147.74148.29147.07147.90147.900.74%337
Nov 6, 2025146.44148.05146.13146.81146.81-0.20%415
Nov 5, 2025148.00150.00147.10147.10147.100.62%797
Nov 4, 2025146.59146.73145.70146.20146.200.72%194
Nov 3, 2025147.00148.50143.41145.16145.16-0.51%1,015
Oct 31, 2025150.39150.40145.19145.90145.90-1.92%543
Oct 30, 2025150.00151.94144.61148.76148.76-1.38%1,269
Oct 29, 2025158.97158.97150.48150.85150.85-4.35%935
Oct 28, 2025161.00161.00157.71157.71157.71-1.38%636
Oct 27, 2025158.26160.06157.97159.91159.910.88%1,414
Oct 24, 2025158.46158.67157.96158.51158.511.01%210
Oct 23, 2025158.33158.33156.08156.93156.93-0.17%5,291
Oct 22, 2025156.00157.46155.93157.20157.200.20%511
Oct 21, 2025156.00156.94155.00156.88156.881.15%15,093
Oct 20, 2025157.98157.98153.36155.10155.101.41%419
Oct 17, 2025153.38153.99152.78152.94152.94-0.68%1,064
Oct 16, 2025157.75157.75153.98153.98153.98-1.69%326
Oct 15, 2025160.05160.05156.09156.62156.62-1.25%930
Oct 14, 2025166.81166.81158.56158.60158.60-0.08%412
Oct 13, 2025159.38159.38157.61158.73158.730.34%501
Oct 10, 2025160.00160.00157.48158.19158.19-0.51%352
Oct 9, 2025160.00160.96158.50159.00159.000.48%2,186
Oct 8, 2025162.30164.00156.44158.24158.24-2.21%2,463
Oct 7, 2025163.00165.88159.88161.81161.811.82%3,429
Oct 6, 2025163.00163.00158.50158.91158.91-2.23%621
Oct 3, 2025160.00162.53160.00162.53162.530.49%1,537
Oct 2, 2025164.14164.14160.98161.74161.74-1.21%255
Oct 1, 2025168.05168.99163.59163.73163.73-2.54%897
Sep 30, 2025168.36168.96168.00168.00168.000.01%841
Sep 29, 2025170.40170.41167.40167.98167.98-0.24%471
Sep 26, 2025168.65169.05167.95168.39168.391.23%307
Sep 25, 2025165.59167.21164.77166.35166.35-0.89%53
Sep 24, 2025167.03167.84166.85167.84167.84-0.27%792
Sep 23, 2025170.14170.76167.58168.29168.29-0.63%783
Sep 22, 2025169.58169.82168.39169.36169.36-0.43%4,047
Sep 19, 2025171.00171.50168.99170.09170.09-1.48%259