Intercontinental Exchange, Inc. (LON:0JC3)
London · Delayed Price · Currency is GBP · Price in USD 172.49
-1.00 (-0.58%)
At close: Jan 30, 2026
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 175.97 | 175.97 | 171.26 | 172.49 | 172.49 | -0.58% | 2,504 |
| Jan 29, 2026 | 172.40 | 175.69 | 172.40 | 173.49 | 173.49 | 0.78% | 266 |
| Jan 28, 2026 | 172.50 | 174.52 | 171.99 | 172.15 | 172.15 | -1.17% | 202 |
| Jan 27, 2026 | 175.20 | 175.40 | 173.12 | 174.19 | 174.19 | -0.47% | 14,471 |
| Jan 26, 2026 | 172.01 | 175.01 | 171.99 | 175.01 | 175.01 | 0.81% | 1,066 |
| Jan 23, 2026 | 173.17 | 174.34 | 172.72 | 173.61 | 173.61 | -0.62% | 2,040 |
| Jan 22, 2026 | 172.10 | 174.77 | 171.94 | 174.69 | 174.69 | 1.53% | 7,438 |
| Jan 21, 2026 | 170.90 | 172.33 | 169.76 | 172.05 | 172.05 | 1.16% | 383 |
| Jan 20, 2026 | 173.00 | 174.00 | 169.85 | 170.08 | 170.08 | -2.65% | 2,611 |
| Jan 16, 2026 | 173.28 | 174.71 | 172.22 | 174.71 | 174.71 | 0.81% | 3,634 |
| Jan 15, 2026 | 172.20 | 174.28 | 171.96 | 173.30 | 173.30 | 1.29% | 4,108 |
| Jan 14, 2026 | 168.39 | 171.55 | 167.73 | 171.10 | 171.10 | 3.96% | 6,516 |
| Jan 13, 2026 | 166.67 | 166.67 | 164.43 | 164.58 | 164.58 | -1.61% | 11,416 |
| Jan 12, 2026 | 164.50 | 169.38 | 164.10 | 167.27 | 167.27 | 1.67% | 273 |
| Jan 9, 2026 | 162.54 | 164.52 | 162.54 | 164.52 | 164.52 | 0.50% | 10,340 |
| Jan 8, 2026 | 161.03 | 163.97 | 161.03 | 163.71 | 163.71 | -0.02% | 228 |
| Jan 7, 2026 | 167.33 | 167.33 | 163.73 | 163.73 | 163.73 | -1.23% | 451 |
| Jan 6, 2026 | 165.10 | 166.87 | 165.10 | 165.76 | 165.76 | -0.07% | 78 |
| Jan 5, 2026 | 158.75 | 165.88 | 158.75 | 165.88 | 165.88 | 3.82% | 1,130 |
| Jan 2, 2026 | 161.26 | 164.00 | 159.77 | 159.77 | 159.77 | -2.00% | 194 |
| Dec 31, 2025 | 164.30 | 164.99 | 163.03 | 163.03 | 163.03 | -0.47% | 5 |
| Dec 30, 2025 | 164.69 | 164.69 | 163.03 | 163.81 | 163.81 | -0.05% | 516 |
| Dec 29, 2025 | 161.29 | 164.06 | 161.29 | 163.89 | 163.89 | 0.78% | 364 |
| Dec 24, 2025 | 162.44 | 163.00 | 162.44 | 162.62 | 162.62 | 0.46% | 51 |
| Dec 23, 2025 | 161.23 | 162.44 | 161.23 | 161.88 | 161.88 | 0.04% | 521 |
| Dec 22, 2025 | 161.30 | 162.05 | 159.99 | 161.81 | 161.81 | 0.91% | 1,051 |
| Dec 19, 2025 | 159.52 | 161.01 | 159.52 | 160.35 | 160.35 | -0.18% | 344 |
| Dec 18, 2025 | 161.25 | 161.51 | 160.64 | 160.64 | 160.64 | -0.21% | 548 |
| Dec 17, 2025 | 159.63 | 161.12 | 159.63 | 160.97 | 160.97 | 0.16% | 253 |
| Dec 16, 2025 | 159.63 | 162.00 | 159.63 | 160.72 | 160.72 | -0.09% | 1,655 |
| Dec 15, 2025 | 163.12 | 166.00 | 160.84 | 160.86 | 160.38 | -1.83% | 2,688 |
| Dec 12, 2025 | 164.00 | 164.00 | 163.20 | 163.86 | 163.37 | 0.49% | 300 |
| Dec 11, 2025 | 159.26 | 163.11 | 159.26 | 163.06 | 162.58 | 2.84% | 1,234 |
| Dec 10, 2025 | 160.00 | 160.00 | 157.82 | 158.56 | 158.09 | 0.04% | 92 |
| Dec 9, 2025 | 157.43 | 159.07 | 157.15 | 158.49 | 158.02 | 1.29% | 795 |
| Dec 8, 2025 | 157.52 | 157.82 | 156.48 | 156.48 | 156.01 | -1.19% | 201 |
| Dec 5, 2025 | 159.10 | 159.10 | 157.76 | 158.37 | 157.90 | 0.64% | 328 |
| Dec 4, 2025 | 157.45 | 158.04 | 155.10 | 157.36 | 156.89 | - | 3,998 |
| Dec 3, 2025 | 155.50 | 157.65 | 154.59 | 157.36 | 156.89 | 1.20% | 386 |
| Dec 2, 2025 | 158.03 | 158.03 | 155.07 | 155.50 | 155.04 | -0.94% | 135 |
| Dec 1, 2025 | 156.50 | 157.35 | 156.12 | 156.97 | 156.50 | -0.51% | 22,651 |
| Nov 28, 2025 | 156.97 | 158.14 | 156.97 | 157.77 | 157.31 | 0.76% | 3,151 |
| Nov 26, 2025 | 155.77 | 156.89 | 155.77 | 156.58 | 156.12 | 0.70% | 15,966 |
| Nov 25, 2025 | 154.00 | 156.08 | 153.64 | 155.49 | 155.03 | 1.28% | 264 |
| Nov 24, 2025 | 155.50 | 155.97 | 152.26 | 153.53 | 153.07 | -0.65% | 1,220 |
| Nov 21, 2025 | 151.99 | 155.27 | 150.45 | 154.53 | 154.07 | 1.35% | 22,782 |
| Nov 20, 2025 | 154.00 | 154.53 | 151.30 | 152.47 | 152.02 | -0.45% | 296 |
| Nov 19, 2025 | 152.37 | 153.16 | 152.00 | 153.16 | 152.70 | -0.41% | 5,538 |
| Nov 18, 2025 | 150.66 | 153.78 | 149.62 | 153.78 | 153.32 | 2.21% | 769 |
| Nov 17, 2025 | 151.83 | 152.46 | 150.46 | 150.46 | 150.01 | -1.12% | 5,200 |