Intercontinental Exchange, Inc. (LON:0JC3)
London · Delayed Price · Currency is GBP · Price in USD 147.90
+1.09 (0.74%)
At close: Nov 7, 2025
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 147.74 | 148.29 | 147.07 | 147.90 | 147.90 | 0.74% | 337 |
| Nov 6, 2025 | 146.44 | 148.05 | 146.13 | 146.81 | 146.81 | -0.20% | 415 |
| Nov 5, 2025 | 148.00 | 150.00 | 147.10 | 147.10 | 147.10 | 0.62% | 797 |
| Nov 4, 2025 | 146.59 | 146.73 | 145.70 | 146.20 | 146.20 | 0.72% | 194 |
| Nov 3, 2025 | 147.00 | 148.50 | 143.41 | 145.16 | 145.16 | -0.51% | 1,015 |
| Oct 31, 2025 | 150.39 | 150.40 | 145.19 | 145.90 | 145.90 | -1.92% | 543 |
| Oct 30, 2025 | 150.00 | 151.94 | 144.61 | 148.76 | 148.76 | -1.38% | 1,269 |
| Oct 29, 2025 | 158.97 | 158.97 | 150.48 | 150.85 | 150.85 | -4.35% | 935 |
| Oct 28, 2025 | 161.00 | 161.00 | 157.71 | 157.71 | 157.71 | -1.38% | 636 |
| Oct 27, 2025 | 158.26 | 160.06 | 157.97 | 159.91 | 159.91 | 0.88% | 1,414 |
| Oct 24, 2025 | 158.46 | 158.67 | 157.96 | 158.51 | 158.51 | 1.01% | 210 |
| Oct 23, 2025 | 158.33 | 158.33 | 156.08 | 156.93 | 156.93 | -0.17% | 5,291 |
| Oct 22, 2025 | 156.00 | 157.46 | 155.93 | 157.20 | 157.20 | 0.20% | 511 |
| Oct 21, 2025 | 156.00 | 156.94 | 155.00 | 156.88 | 156.88 | 1.15% | 15,093 |
| Oct 20, 2025 | 157.98 | 157.98 | 153.36 | 155.10 | 155.10 | 1.41% | 419 |
| Oct 17, 2025 | 153.38 | 153.99 | 152.78 | 152.94 | 152.94 | -0.68% | 1,064 |
| Oct 16, 2025 | 157.75 | 157.75 | 153.98 | 153.98 | 153.98 | -1.69% | 326 |
| Oct 15, 2025 | 160.05 | 160.05 | 156.09 | 156.62 | 156.62 | -1.25% | 930 |
| Oct 14, 2025 | 166.81 | 166.81 | 158.56 | 158.60 | 158.60 | -0.08% | 412 |
| Oct 13, 2025 | 159.38 | 159.38 | 157.61 | 158.73 | 158.73 | 0.34% | 501 |
| Oct 10, 2025 | 160.00 | 160.00 | 157.48 | 158.19 | 158.19 | -0.51% | 352 |
| Oct 9, 2025 | 160.00 | 160.96 | 158.50 | 159.00 | 159.00 | 0.48% | 2,186 |
| Oct 8, 2025 | 162.30 | 164.00 | 156.44 | 158.24 | 158.24 | -2.21% | 2,463 |
| Oct 7, 2025 | 163.00 | 165.88 | 159.88 | 161.81 | 161.81 | 1.82% | 3,429 |
| Oct 6, 2025 | 163.00 | 163.00 | 158.50 | 158.91 | 158.91 | -2.23% | 621 |
| 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 | 171.99 | -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 | 175.10 | 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 | 173.60 | 0.41% | 517 |
| Sep 8, 2025 | 173.39 | 174.35 | 172.03 | 173.37 | 172.89 | -0.71% | 815 |
| Sep 5, 2025 | 175.13 | 175.14 | 172.91 | 174.62 | 174.13 | 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 |