Intercontinental Exchange, Inc. (LON:0JC3)
London · Delayed Price · Currency is GBP · Price in USD 156.66
-1.59 (-1.00%)
Apr 23, 2026, 5:14 PM GMT
LON:0JC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 160.00 | 160.33 | 155.55 | 156.40 | 156.40 | -1.17% | 373 |
| Apr 22, 2026 | 159.96 | 163.70 | 158.08 | 158.25 | 158.25 | -0.46% | 712 |
| Apr 21, 2026 | 161.58 | 165.00 | 158.78 | 158.98 | 158.98 | -1.35% | 3,498 |
| Apr 20, 2026 | 161.02 | 164.28 | 158.10 | 161.16 | 161.16 | 0.12% | 5,854 |
| Apr 17, 2026 | 163.74 | 166.72 | 159.95 | 160.96 | 160.96 | -1.72% | 887 |
| Apr 16, 2026 | 166.00 | 167.00 | 162.50 | 163.78 | 163.78 | -0.95% | 4,107 |
| Apr 15, 2026 | 161.96 | 169.72 | 161.00 | 165.35 | 165.35 | 1.76% | 204 |
| Apr 14, 2026 | 166.00 | 168.20 | 162.49 | 162.49 | 162.49 | -0.62% | 349 |
| Apr 13, 2026 | 158.95 | 164.00 | 155.00 | 163.50 | 163.50 | 2.53% | 411 |
| Apr 10, 2026 | 160.30 | 162.75 | 157.90 | 159.46 | 159.46 | -3.61% | 3,551 |
| Apr 9, 2026 | 167.79 | 167.91 | 164.92 | 165.44 | 165.44 | -1.56% | 233 |
| Apr 8, 2026 | 168.33 | 170.00 | 164.34 | 168.07 | 168.07 | 0.71% | 527 |
| Apr 7, 2026 | 166.00 | 167.78 | 165.98 | 166.88 | 166.88 | 2.37% | 679 |
| Apr 2, 2026 | 154.00 | 163.44 | 154.00 | 163.01 | 163.01 | 3.24% | 2,270 |
| Apr 1, 2026 | 159.14 | 159.88 | 155.64 | 157.89 | 157.89 | 0.80% | 1,538 |
| Mar 31, 2026 | 157.88 | 159.80 | 156.34 | 156.64 | 156.64 | -0.16% | 2,761 |
| Mar 30, 2026 | 152.67 | 157.25 | 150.80 | 156.89 | 156.89 | 2.29% | 208 |
| Mar 27, 2026 | 156.88 | 158.79 | 153.38 | 153.38 | 153.38 | -1.86% | 8,049 |
| Mar 26, 2026 | 156.57 | 158.79 | 150.14 | 156.28 | 156.28 | -0.53% | 2,101 |
| Mar 25, 2026 | 157.49 | 157.81 | 153.71 | 157.11 | 157.11 | 0.17% | 2,436 |
| Mar 24, 2026 | 158.80 | 159.99 | 154.10 | 156.84 | 156.84 | -0.87% | 3,971 |
| Mar 23, 2026 | 154.46 | 161.33 | 154.00 | 158.21 | 158.21 | -0.25% | 682 |
| 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 |