Intercontinental Exchange, Inc. (LON:0JC3)
London · Delayed Price · Currency is GBP · Price in USD 160.35
-0.29 (-0.18%)
At close: Dec 19, 2025
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 152.28 | 154.00 | 150.93 | 152.17 | 151.72 | -1.17% | 826 |
| Nov 13, 2025 | 153.40 | 154.15 | 153.30 | 153.97 | 153.51 | 0.50% | 494 |
| Nov 12, 2025 | 152.94 | 153.21 | 152.07 | 153.21 | 152.75 | 1.49% | 485 |
| Nov 11, 2025 | 151.00 | 151.69 | 150.21 | 150.95 | 150.50 | 1.53% | 1,558 |
| Nov 10, 2025 | 148.99 | 149.02 | 147.98 | 148.67 | 148.23 | 0.52% | 6,505 |
| Nov 7, 2025 | 147.74 | 148.29 | 147.07 | 147.90 | 147.46 | 0.74% | 337 |
| Nov 6, 2025 | 146.44 | 148.05 | 146.13 | 146.81 | 146.37 | -0.20% | 415 |
| Nov 5, 2025 | 148.00 | 150.00 | 147.10 | 147.10 | 146.66 | 0.62% | 797 |
| Nov 4, 2025 | 146.59 | 146.73 | 145.70 | 146.20 | 145.77 | 0.72% | 194 |
| Nov 3, 2025 | 147.00 | 148.50 | 143.41 | 145.16 | 144.73 | -0.51% | 1,015 |
| Oct 31, 2025 | 150.39 | 150.40 | 145.19 | 145.90 | 145.47 | -1.92% | 543 |
| Oct 30, 2025 | 150.00 | 151.94 | 144.61 | 148.76 | 148.32 | -1.38% | 1,269 |
| Oct 29, 2025 | 158.97 | 158.97 | 150.48 | 150.85 | 150.40 | -4.35% | 935 |
| Oct 28, 2025 | 161.00 | 161.00 | 157.71 | 157.71 | 157.24 | -1.38% | 636 |
| Oct 27, 2025 | 158.26 | 160.06 | 157.97 | 159.91 | 159.44 | 0.88% | 1,414 |
| Oct 24, 2025 | 158.46 | 158.67 | 157.96 | 158.51 | 158.04 | 1.01% | 210 |
| Oct 23, 2025 | 158.33 | 158.33 | 156.08 | 156.93 | 156.46 | -0.17% | 5,291 |
| Oct 22, 2025 | 156.00 | 157.46 | 155.93 | 157.20 | 156.73 | 0.20% | 511 |
| Oct 21, 2025 | 156.00 | 156.94 | 155.00 | 156.88 | 156.41 | 1.15% | 15,093 |
| Oct 20, 2025 | 157.98 | 157.98 | 153.36 | 155.10 | 154.64 | 1.41% | 419 |
| Oct 17, 2025 | 153.38 | 153.99 | 152.78 | 152.94 | 152.49 | -0.68% | 1,064 |
| Oct 16, 2025 | 157.75 | 157.75 | 153.98 | 153.98 | 153.52 | -1.69% | 326 |
| Oct 15, 2025 | 160.05 | 160.05 | 156.09 | 156.62 | 156.16 | -1.25% | 930 |
| Oct 14, 2025 | 166.81 | 166.81 | 158.56 | 158.60 | 158.13 | -0.08% | 412 |
| Oct 13, 2025 | 159.38 | 159.38 | 157.61 | 158.73 | 158.26 | 0.34% | 501 |
| Oct 10, 2025 | 160.00 | 160.00 | 157.48 | 158.19 | 157.72 | -0.51% | 352 |