Intercontinental Exchange, Inc. (LON:0JC3)
London · Delayed Price · Currency is GBP · Price in USD 157.65
-0.95 (-0.60%)
At close: Mar 23, 2026
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 156.50 | 160.25 | 156.50 | 158.60 | 158.60 | -0.06% | 464 |
| Mar 19, 2026 | 151.11 | 159.08 | 151.11 | 158.69 | 158.69 | 0.47% | 6,681 |
| Mar 18, 2026 | 161.98 | 161.98 | 157.70 | 157.95 | 157.95 | -1.80% | 356 |
| Mar 17, 2026 | 161.79 | 162.40 | 160.82 | 160.84 | 160.84 | -0.03% | 535 |
| Mar 16, 2026 | 162.00 | 162.00 | 159.59 | 160.89 | 160.37 | 1.18% | 572 |
| Mar 13, 2026 | 159.60 | 160.41 | 157.58 | 159.01 | 158.49 | -0.06% | 194 |
| Mar 12, 2026 | 157.00 | 159.46 | 155.50 | 159.10 | 158.58 | 1.18% | 1,132 |
| Mar 11, 2026 | 161.00 | 161.45 | 153.93 | 157.25 | 156.74 | -1.90% | 4,143 |
| Mar 10, 2026 | 167.29 | 167.29 | 159.02 | 160.29 | 159.77 | -2.88% | 310 |
| Mar 9, 2026 | 164.15 | 166.00 | 162.00 | 165.05 | 164.51 | -0.42% | 988 |
| Mar 6, 2026 | 161.00 | 166.37 | 161.00 | 165.74 | 165.20 | 0.50% | 6,818 |
| Mar 5, 2026 | 166.29 | 167.45 | 163.11 | 164.92 | 164.39 | 0.19% | 1,412 |
| Mar 4, 2026 | 164.50 | 165.11 | 161.76 | 164.60 | 164.07 | -0.78% | 546 |
| Mar 3, 2026 | 162.96 | 166.62 | 160.72 | 165.90 | 165.36 | 0.54% | 598 |
| Mar 2, 2026 | 160.37 | 167.99 | 160.37 | 165.00 | 164.47 | 0.49% | 1,723 |
| Feb 27, 2026 | 161.00 | 165.00 | 160.01 | 164.20 | 163.67 | 1.08% | 9,778 |
| Feb 26, 2026 | 159.00 | 163.21 | 159.00 | 162.45 | 161.92 | 2.19% | 1,154 |
| Feb 25, 2026 | 156.73 | 158.97 | 154.25 | 158.97 | 158.45 | 1.86% | 1,189 |
| Feb 24, 2026 | 154.38 | 156.60 | 152.76 | 156.06 | 155.55 | 1.50% | 326 |
| Feb 23, 2026 | 155.41 | 155.41 | 151.95 | 153.76 | 153.26 | -0.03% | 772 |
| Feb 20, 2026 | 154.43 | 155.70 | 152.48 | 153.81 | 153.31 | 0.85% | 781 |
| Feb 19, 2026 | 159.10 | 159.10 | 152.51 | 152.51 | 152.02 | -1.84% | 5,063 |
| Feb 18, 2026 | 155.00 | 155.85 | 152.25 | 155.37 | 154.87 | 1.44% | 4,902 |
| Feb 17, 2026 | 151.33 | 154.37 | 149.46 | 153.17 | 152.67 | 0.19% | 12,243 |
| Feb 13, 2026 | 149.69 | 153.16 | 149.34 | 152.88 | 152.38 | 3.03% | 4,768 |
| Feb 12, 2026 | 153.20 | 155.80 | 144.30 | 148.38 | 147.90 | -4.74% | 5,604 |
| Feb 11, 2026 | 164.82 | 165.88 | 155.21 | 155.77 | 155.26 | -5.72% | 3,156 |
| Feb 10, 2026 | 168.13 | 169.70 | 163.00 | 165.22 | 164.69 | -2.05% | 5,117 |
| Feb 9, 2026 | 173.00 | 173.00 | 167.94 | 168.68 | 168.14 | 0.51% | 4,431 |
| Feb 6, 2026 | 167.50 | 173.42 | 166.94 | 167.82 | 167.28 | 0.53% | 10,559 |
| Feb 5, 2026 | 168.20 | 173.93 | 165.18 | 166.93 | 166.39 | 1.18% | 13,790 |
| Feb 4, 2026 | 163.15 | 164.99 | 159.97 | 164.99 | 164.46 | 0.51% | 1,745 |
| Feb 3, 2026 | 174.28 | 174.28 | 158.92 | 164.16 | 163.63 | -4.85% | 292,942 |
| Feb 2, 2026 | 170.00 | 175.35 | 170.00 | 172.52 | 171.96 | 0.02% | 167 |
| Jan 30, 2026 | 175.97 | 175.97 | 171.26 | 172.49 | 171.93 | -0.58% | 2,504 |
| Jan 29, 2026 | 172.40 | 175.69 | 172.40 | 173.49 | 172.93 | 0.78% | 266 |
| Jan 28, 2026 | 172.50 | 174.52 | 171.99 | 172.15 | 171.59 | -1.17% | 202 |
| Jan 27, 2026 | 175.20 | 175.40 | 173.12 | 174.19 | 173.63 | -0.47% | 14,471 |
| Jan 26, 2026 | 172.01 | 175.01 | 171.99 | 175.01 | 174.44 | 0.81% | 1,066 |
| Jan 23, 2026 | 173.17 | 174.34 | 172.72 | 173.61 | 173.05 | -0.62% | 2,040 |
| Jan 22, 2026 | 172.10 | 174.77 | 171.94 | 174.69 | 174.12 | 1.53% | 7,438 |
| Jan 21, 2026 | 170.90 | 172.33 | 169.76 | 172.05 | 171.49 | 1.16% | 383 |
| Jan 20, 2026 | 173.00 | 174.00 | 169.85 | 170.08 | 169.53 | -2.65% | 2,611 |
| Jan 16, 2026 | 173.28 | 174.71 | 172.22 | 174.71 | 174.14 | 0.81% | 3,634 |
| Jan 15, 2026 | 172.20 | 174.28 | 171.96 | 173.30 | 172.74 | 1.29% | 4,108 |
| Jan 14, 2026 | 168.39 | 171.55 | 167.73 | 171.10 | 170.55 | 3.96% | 6,516 |
| Jan 13, 2026 | 166.67 | 166.67 | 164.43 | 164.58 | 164.05 | -1.61% | 11,416 |
| Jan 12, 2026 | 164.50 | 169.38 | 164.10 | 167.27 | 166.73 | 1.67% | 273 |
| Jan 9, 2026 | 162.54 | 164.52 | 162.54 | 164.52 | 163.99 | 0.50% | 10,340 |
| Jan 8, 2026 | 161.03 | 163.97 | 161.03 | 163.71 | 163.17 | -0.02% | 228 |