Intercontinental Exchange, Inc. (LON:0JC3)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 163.51
+5.60 (3.55%)
Oct 22, 2026, 5:12 PM BST
LON:0JC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 159.12 | 163.56 | 154.87 | 163.51 | 163.51 | 3.55% | 6,368 |
| 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 |
| Sep 1, 2026 | 162.48 | 162.48 | 155.00 | 158.95 | 158.42 | -1.08% | 1,018 |
| Aug 31, 2026 | 165.24 | 165.24 | 157.81 | 160.68 | 160.15 | -0.98% | 1,194 |
| Aug 28, 2026 | 158.00 | 164.00 | 158.00 | 162.27 | 161.73 | 0.26% | 2,896 |
| Aug 27, 2026 | 160.00 | 163.87 | 158.52 | 161.84 | 161.30 | -0.05% | 87,142 |
| Aug 26, 2026 | 164.28 | 164.28 | 160.00 | 161.92 | 161.38 | -0.23% | 1,312 |
| Aug 25, 2026 | 160.02 | 165.00 | 158.90 | 162.30 | 161.76 | 0.49% | 2,526 |
| Aug 24, 2026 | 162.48 | 162.72 | 160.00 | 161.51 | 160.97 | 0.42% | 1,502 |
| Aug 21, 2026 | 162.00 | 162.08 | 158.58 | 160.83 | 160.30 | 0.46% | 1,258 |
| Aug 20, 2026 | 157.24 | 160.30 | 154.00 | 160.09 | 159.56 | 1.18% | 767 |
| Aug 19, 2026 | 156.99 | 160.22 | 155.00 | 158.23 | 157.70 | 0.23% | 1,266 |
| Aug 18, 2026 | 153.00 | 157.86 | 153.00 | 157.86 | 157.33 | 2.13% | 1,139 |
| Aug 17, 2026 | 156.00 | 157.00 | 153.00 | 154.57 | 154.06 | 0.21% | 510 |
| Aug 14, 2026 | 155.70 | 158.00 | 153.16 | 154.25 | 153.74 | 0.85% | 677 |
| Aug 13, 2026 | 152.00 | 153.20 | 150.55 | 152.95 | 152.44 | 0.97% | 1,262 |