Intercontinental Exchange, Inc. (LON:0JC3)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 179.26
+3.17 (1.80%)
Nov 11, 2026, 5:09 PM GMT
LON:0JC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 175.50 | 179.31 | 174.12 | 179.26 | 179.26 | 1.80% | 5,140 |
| Nov 10, 2026 | 176.31 | 176.31 | 173.50 | 176.09 | 176.09 | 0.96% | 498 |
| Nov 9, 2026 | 171.37 | 176.00 | 171.37 | 174.42 | 174.42 | 0.98% | 2,408 |
| Nov 6, 2026 | 176.00 | 176.00 | 167.40 | 172.73 | 172.73 | -0.50% | 1,018 |
| Nov 5, 2026 | 174.12 | 178.00 | 173.02 | 173.59 | 173.59 | -0.40% | 3,400 |
| Nov 4, 2026 | 171.00 | 175.00 | 167.77 | 174.29 | 174.29 | 1.53% | 2,374 |
| Nov 3, 2026 | 172.20 | 173.00 | 168.65 | 171.67 | 171.67 | - | 3,993 |
| Nov 2, 2026 | 169.10 | 172.23 | 167.00 | 171.66 | 171.66 | 1.32% | 5,453 |
| Oct 30, 2026 | 165.00 | 170.00 | 163.02 | 169.42 | 169.42 | 2.37% | 1,625 |
| Oct 29, 2026 | 158.92 | 166.26 | 156.35 | 165.50 | 165.50 | 7.27% | 4,871 |
| Oct 28, 2026 | 155.55 | 155.55 | 152.00 | 154.28 | 154.28 | -1.25% | 1,580 |
| Oct 27, 2026 | 158.53 | 162.85 | 155.98 | 156.24 | 156.24 | -2.74% | 802 |
| Oct 26, 2026 | 162.72 | 164.30 | 159.89 | 160.64 | 160.64 | -1.59% | 2,377 |
| Oct 23, 2026 | 161.72 | 164.54 | 161.72 | 163.24 | 163.24 | 0.33% | 615 |
| Oct 22, 2026 | 159.12 | 163.68 | 154.87 | 162.70 | 162.70 | 3.03% | 6,586 |
| Oct 21, 2026 | 157.30 | 159.60 | 155.00 | 157.91 | 157.91 | 0.66% | 940 |
| Oct 20, 2026 | 158.00 | 161.83 | 156.69 | 156.87 | 156.87 | -1.44% | 519 |
| Oct 19, 2026 | 163.81 | 163.81 | 158.37 | 159.16 | 159.16 | -0.19% | 1,016 |
| Oct 16, 2026 | 156.91 | 160.05 | 156.91 | 159.46 | 159.46 | 1.12% | 746 |
| Oct 15, 2026 | 155.54 | 160.51 | 154.99 | 157.69 | 157.69 | 1.44% | 2,878 |
| Oct 14, 2026 | 157.78 | 158.15 | 154.04 | 155.45 | 155.45 | -1.04% | 849 |
| Oct 13, 2026 | 155.00 | 159.00 | 155.00 | 157.08 | 157.08 | -0.03% | 5,720 |
| Oct 12, 2026 | 158.18 | 158.18 | 154.68 | 157.13 | 157.13 | 0.24% | 3,724 |
| Oct 9, 2026 | 155.35 | 156.91 | 154.90 | 156.75 | 156.75 | 1.21% | 1,688 |
| Oct 8, 2026 | 152.59 | 155.58 | 150.37 | 154.88 | 154.88 | 1.79% | 787 |
| Oct 7, 2026 | 155.90 | 155.90 | 150.86 | 152.15 | 152.15 | -1.20% | 243 |
| Oct 6, 2026 | 151.84 | 155.00 | 151.15 | 154.00 | 154.00 | 1.89% | 3,018 |
| Oct 5, 2026 | 152.50 | 152.50 | 147.50 | 151.14 | 151.14 | 0.29% | 632 |
| Oct 2, 2026 | 154.71 | 154.71 | 149.26 | 150.70 | 150.70 | -0.28% | 441 |
| Oct 1, 2026 | 154.00 | 159.00 | 150.18 | 151.13 | 151.13 | -0.81% | 1,365 |
| Sep 30, 2026 | 150.00 | 153.72 | 150.00 | 152.36 | 152.36 | 0.07% | 893 |
| Sep 29, 2026 | 154.89 | 155.70 | 151.00 | 152.26 | 152.26 | -1.08% | 202 |
| Sep 28, 2026 | 153.10 | 157.00 | 153.10 | 153.92 | 153.92 | -0.48% | 251 |
| Sep 25, 2026 | 156.00 | 158.54 | 153.36 | 154.67 | 154.67 | -1.26% | 948 |
| Sep 24, 2026 | 154.28 | 159.97 | 153.51 | 156.65 | 156.65 | -0.35% | 578 |
| Sep 23, 2026 | 152.00 | 157.54 | 152.00 | 157.20 | 157.20 | 2.62% | 993 |
| Sep 22, 2026 | 156.93 | 156.93 | 152.46 | 153.18 | 153.18 | -1.42% | 1,611 |
| Sep 21, 2026 | 155.00 | 159.00 | 153.00 | 155.39 | 155.39 | 0.50% | 1,901 |
| Sep 18, 2026 | 156.00 | 156.00 | 152.12 | 154.61 | 154.61 | 0.55% | 1,694 |
| Sep 17, 2026 | 155.93 | 156.41 | 152.65 | 153.76 | 153.76 | -0.26% | 1,048 |
| Sep 16, 2026 | 158.40 | 158.40 | 154.00 | 154.16 | 154.16 | -1.05% | 255 |
| Sep 15, 2026 | 156.00 | 157.97 | 155.58 | 156.31 | 155.79 | -0.62% | 2,596 |
| Sep 14, 2026 | 157.50 | 161.67 | 153.00 | 157.29 | 156.77 | -0.49% | 1,019 |
| Sep 11, 2026 | 158.00 | 159.00 | 155.00 | 158.06 | 157.53 | 1.77% | 298 |
| Sep 10, 2026 | 156.50 | 160.00 | 155.31 | 155.31 | 154.79 | -0.94% | 297 |
| Sep 9, 2026 | 158.75 | 158.86 | 154.54 | 156.78 | 156.26 | -1.19% | 2,033 |
| Sep 8, 2026 | 161.22 | 165.00 | 158.22 | 158.67 | 158.14 | -1.76% | 317 |
| Sep 4, 2026 | 166.00 | 166.00 | 160.85 | 161.52 | 160.98 | -1.10% | 527 |
| Sep 3, 2026 | 157.00 | 163.47 | 156.00 | 163.31 | 162.77 | 3.36% | 1,828 |
| Sep 2, 2026 | 155.86 | 165.00 | 155.86 | 158.00 | 157.47 | -0.60% | 4,743 |