Intercontinental Exchange, Inc. (LON:0JC3)
London · Delayed Price · Currency is GBP · Price in USD 162.53
+0.79 (0.49%)
At close: Oct 3, 2025
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 160.00 | 162.53 | 160.00 | 162.53 | 162.53 | 0.49% | 1,537 |
| Oct 2, 2025 | 164.14 | 164.14 | 160.98 | 161.74 | 161.74 | -1.21% | 255 |
| Oct 1, 2025 | 168.05 | 168.99 | 163.59 | 163.73 | 163.73 | -2.54% | 897 |
| Sep 30, 2025 | 168.36 | 168.96 | 168.00 | 168.00 | 168.00 | 0.01% | 841 |
| Sep 29, 2025 | 170.40 | 170.41 | 167.40 | 167.98 | 167.98 | -0.24% | 471 |
| Sep 26, 2025 | 168.65 | 169.05 | 167.95 | 168.39 | 168.39 | 1.23% | 307 |
| Sep 25, 2025 | 165.59 | 167.21 | 164.77 | 166.35 | 166.35 | -0.89% | 53 |
| Sep 24, 2025 | 167.03 | 167.84 | 166.85 | 167.84 | 167.84 | -0.27% | 792 |
| Sep 23, 2025 | 170.14 | 170.76 | 167.58 | 168.29 | 168.29 | -0.63% | 783 |
| Sep 22, 2025 | 169.58 | 169.82 | 168.39 | 169.36 | 169.36 | -0.43% | 4,047 |
| Sep 19, 2025 | 171.00 | 171.50 | 168.99 | 170.09 | 170.09 | -1.48% | 259 |
| Sep 18, 2025 | 172.17 | 172.85 | 171.91 | 172.65 | 172.65 | 0.29% | 402 |
| Sep 17, 2025 | 171.89 | 172.34 | 171.71 | 172.15 | 172.15 | 0.33% | 363 |
| Sep 16, 2025 | 171.82 | 172.34 | 170.09 | 171.58 | 171.58 | -0.52% | 152 |
| Sep 15, 2025 | 174.60 | 174.60 | 172.47 | 172.47 | 172.00 | -0.47% | 267 |
| Sep 12, 2025 | 175.62 | 176.50 | 173.29 | 173.29 | 172.81 | -1.31% | 393 |
| Sep 11, 2025 | 173.02 | 175.59 | 172.23 | 175.59 | 175.11 | 1.89% | 7,426 |
| Sep 10, 2025 | 173.62 | 173.62 | 171.40 | 172.34 | 171.86 | -1.00% | 259 |
| Sep 9, 2025 | 173.89 | 174.83 | 172.95 | 174.09 | 173.61 | 0.41% | 517 |
| Sep 8, 2025 | 173.39 | 174.35 | 172.03 | 173.37 | 172.90 | -0.71% | 815 |
| Sep 5, 2025 | 175.13 | 175.14 | 172.91 | 174.62 | 174.14 | 0.74% | 124 |
| Sep 4, 2025 | 176.00 | 176.12 | 173.31 | 173.33 | 172.85 | -0.49% | 749 |
| Sep 3, 2025 | 175.40 | 175.46 | 173.90 | 174.19 | 173.70 | 0.16% | 488 |
| Sep 2, 2025 | 176.30 | 176.57 | 173.91 | 173.91 | 173.43 | -1.62% | 1,660 |
| Aug 29, 2025 | 177.01 | 177.68 | 176.47 | 176.78 | 176.29 | -0.08% | 115 |
| Aug 28, 2025 | 177.00 | 177.66 | 176.29 | 176.92 | 176.43 | -1.12% | 480 |
| Aug 27, 2025 | 178.34 | 179.09 | 176.78 | 178.93 | 178.43 | 0.45% | 2,434 |
| Aug 26, 2025 | 178.18 | 178.71 | 177.96 | 178.13 | 177.64 | -0.82% | 78 |
| Aug 25, 2025 | 180.74 | 181.66 | 179.61 | 179.61 | 179.11 | -0.68% | 229 |
| Aug 22, 2025 | 180.29 | 180.84 | 179.07 | 180.84 | 180.34 | 0.92% | 99 |
| Aug 21, 2025 | 181.18 | 181.18 | 178.71 | 179.20 | 178.71 | -1.03% | 52 |
| Aug 20, 2025 | 179.05 | 181.07 | 177.70 | 181.07 | 180.57 | 1.56% | 203 |
| Aug 19, 2025 | 177.76 | 178.30 | 177.10 | 178.28 | 177.79 | -0.26% | 450 |
| Aug 18, 2025 | 181.05 | 181.05 | 178.74 | 178.75 | 178.26 | -1.31% | 438 |
| Aug 15, 2025 | 183.64 | 183.64 | 181.13 | 181.13 | 180.63 | -0.86% | 79 |
| Aug 14, 2025 | 181.33 | 182.94 | 180.52 | 182.70 | 182.20 | 1.15% | 544 |
| Aug 13, 2025 | 182.39 | 183.56 | 180.39 | 180.63 | 180.13 | -1.27% | 276 |
| Aug 12, 2025 | 186.48 | 186.48 | 181.50 | 182.94 | 182.43 | -1.87% | 561 |
| Aug 11, 2025 | 188.46 | 188.76 | 184.58 | 186.43 | 185.92 | -0.35% | 238 |
| Aug 8, 2025 | 187.99 | 188.96 | 187.04 | 187.09 | 186.57 | -0.30% | 52 |
| Aug 7, 2025 | 189.00 | 189.00 | 187.52 | 187.66 | 187.14 | -0.23% | 23 |
| Aug 6, 2025 | 188.33 | 188.44 | 186.98 | 188.09 | 187.57 | -0.04% | 848 |
| Aug 5, 2025 | 190.33 | 190.63 | 187.09 | 188.17 | 187.65 | 0.80% | 980 |
| Aug 4, 2025 | 184.22 | 186.68 | 184.22 | 186.68 | 186.16 | 1.83% | 606 |
| Aug 1, 2025 | 183.00 | 184.76 | 182.20 | 183.32 | 182.81 | -1.83% | 295 |
| Jul 31, 2025 | 186.25 | 187.00 | 182.00 | 186.74 | 186.22 | -0.08% | 727 |
| Jul 30, 2025 | 182.51 | 186.98 | 182.51 | 186.89 | 186.38 | 1.47% | 574 |
| Jul 29, 2025 | 182.62 | 184.23 | 180.85 | 184.18 | 183.67 | 0.64% | 172 |
| Jul 28, 2025 | 186.41 | 186.41 | 182.86 | 183.00 | 182.49 | -1.20% | 323 |
| Jul 25, 2025 | 184.02 | 185.22 | 183.74 | 185.22 | 184.71 | 0.73% | 1,728 |