Skip to main content
logo
Intercontinental Exchange, Inc. (LON:0JC3)
London flag London · Delayed Price · Currency is GBP · Price in USD
153.81
+1.30 (0.85%)
At close: Feb 20, 2026

Intercontinental Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2026154.43155.70152.48153.81153.810.85%781
Feb 19, 2026159.10159.10152.51152.51152.51-1.84%5,063
Feb 18, 2026155.00155.85152.25155.37155.371.44%4,902
Feb 17, 2026151.33154.37149.46153.17153.170.19%12,243
Feb 13, 2026149.69153.16149.34152.88152.883.03%4,768
Feb 12, 2026153.20155.80144.30148.38148.38-4.74%5,604
Feb 11, 2026164.82165.88155.21155.77155.77-5.72%3,156
Feb 10, 2026168.13169.70163.00165.22165.22-2.05%5,117
Feb 9, 2026173.00173.00167.94168.68168.680.51%4,431
Feb 6, 2026167.50173.42166.94167.82167.820.53%10,559
Feb 5, 2026168.20173.93165.18166.93166.931.18%13,790
Feb 4, 2026163.15164.99159.97164.99164.990.51%1,745
Feb 3, 2026174.28174.28158.92164.16164.16-4.85%292,942
Feb 2, 2026170.00175.35170.00172.52172.520.02%167
Jan 30, 2026175.97175.97171.26172.49172.49-0.58%2,504
Jan 29, 2026172.40175.69172.40173.49173.490.78%266
Jan 28, 2026172.50174.52171.99172.15172.15-1.17%202
Jan 27, 2026175.20175.40173.12174.19174.19-0.47%14,471
Jan 26, 2026172.01175.01171.99175.01175.010.81%1,066
Jan 23, 2026173.17174.34172.72173.61173.61-0.62%2,040
Jan 22, 2026172.10174.77171.94174.69174.691.53%7,438
Jan 21, 2026170.90172.33169.76172.05172.051.16%383
Jan 20, 2026173.00174.00169.85170.08170.08-2.65%2,611
Jan 16, 2026173.28174.71172.22174.71174.710.81%3,634
Jan 15, 2026172.20174.28171.96173.30173.301.29%4,108
Jan 14, 2026168.39171.55167.73171.10171.103.96%6,516
Jan 13, 2026166.67166.67164.43164.58164.58-1.61%11,416
Jan 12, 2026164.50169.38164.10167.27167.271.67%273
Jan 9, 2026162.54164.52162.54164.52164.520.50%10,340
Jan 8, 2026161.03163.97161.03163.71163.71-0.02%228
Jan 7, 2026167.33167.33163.73163.73163.73-1.23%451
Jan 6, 2026165.10166.87165.10165.76165.76-0.07%78
Jan 5, 2026158.75165.88158.75165.88165.883.82%1,130
Jan 2, 2026161.26164.00159.77159.77159.77-2.00%194
Dec 31, 2025164.30164.99163.03163.03163.03-0.47%5
Dec 30, 2025164.69164.69163.03163.81163.81-0.05%516
Dec 29, 2025161.29164.06161.29163.89163.890.78%364
Dec 24, 2025162.44163.00162.44162.62162.620.46%51
Dec 23, 2025161.23162.44161.23161.88161.880.04%521
Dec 22, 2025161.30162.05159.99161.81161.810.91%1,051
Dec 19, 2025159.52161.01159.52160.35160.35-0.18%344
Dec 18, 2025161.25161.51160.64160.64160.64-0.21%548
Dec 17, 2025159.63161.12159.63160.97160.970.16%253
Dec 16, 2025159.63162.00159.63160.72160.72-0.09%1,655
Dec 15, 2025163.12166.00160.84160.86160.38-1.83%2,688
Dec 12, 2025164.00164.00163.20163.86163.370.49%300
Dec 11, 2025159.26163.11159.26163.06162.582.84%1,234
Dec 10, 2025160.00160.00157.82158.56158.090.04%92
Dec 9, 2025157.43159.07157.15158.49158.021.29%795
Dec 8, 2025157.52157.82156.48156.48156.01-1.19%201