Intercontinental Exchange, Inc. (LON:0JC3)
London · Delayed Price · Currency is GBP · Price in USD 162.02
+1.93 (1.21%)
Aug 21, 2026, 5:04 PM GMT
LON:0JC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 162.00 | 162.08 | 158.58 | 162.02 | 162.02 | 1.21% | 797 |
| Aug 20, 2026 | 157.24 | 160.30 | 154.00 | 160.09 | 160.09 | 1.18% | 767 |
| Aug 19, 2026 | 156.99 | 160.22 | 155.00 | 158.23 | 158.23 | 0.23% | 1,266 |
| Aug 18, 2026 | 153.00 | 157.86 | 153.00 | 157.86 | 157.86 | 2.13% | 1,139 |
| Aug 17, 2026 | 156.00 | 157.00 | 153.00 | 154.57 | 154.57 | 0.21% | 510 |
| Aug 14, 2026 | 155.70 | 158.00 | 153.16 | 154.25 | 154.25 | 0.85% | 677 |
| Aug 13, 2026 | 152.00 | 153.20 | 150.55 | 152.95 | 152.95 | 0.97% | 1,262 |
| Aug 12, 2026 | 149.90 | 152.66 | 149.45 | 151.48 | 151.48 | 0.55% | 3,165 |
| Aug 11, 2026 | 152.14 | 152.14 | 145.00 | 150.65 | 150.65 | -0.56% | 559 |
| Aug 10, 2026 | 150.31 | 152.07 | 149.75 | 151.50 | 151.50 | 0.16% | 3,794 |
| Aug 7, 2026 | 150.00 | 153.30 | 147.67 | 151.26 | 151.26 | 1.65% | 1,254 |
| Aug 6, 2026 | 151.14 | 151.63 | 147.57 | 148.80 | 148.80 | -0.62% | 1,548 |
| Aug 5, 2026 | 147.33 | 151.26 | 146.70 | 149.73 | 149.73 | 0.62% | 21,089 |
| Aug 4, 2026 | 153.38 | 154.60 | 147.73 | 148.80 | 148.80 | -2.07% | 1,622 |
| Aug 3, 2026 | 155.51 | 155.51 | 150.70 | 151.95 | 151.95 | -0.03% | 3,773 |
| Jul 31, 2026 | 159.03 | 164.00 | 151.90 | 152.00 | 152.00 | -1.36% | 480 |
| Jul 30, 2026 | 154.39 | 158.90 | 151.00 | 154.10 | 154.10 | -0.17% | 2,293 |
| Jul 29, 2026 | 154.00 | 154.76 | 149.82 | 154.36 | 154.36 | 1.25% | 4,335 |
| Jul 28, 2026 | 155.00 | 155.00 | 145.94 | 152.45 | 152.45 | 2.97% | 1,128 |
| Jul 27, 2026 | 143.73 | 150.51 | 143.00 | 148.05 | 148.05 | 2.56% | 683 |
| Jul 24, 2026 | 143.21 | 144.64 | 141.07 | 144.36 | 144.36 | 1.16% | 1,966 |
| Jul 23, 2026 | 142.40 | 143.95 | 136.90 | 142.71 | 142.71 | 0.20% | 2,897 |
| Jul 22, 2026 | 136.90 | 144.00 | 136.90 | 142.42 | 142.42 | 2.23% | 6,253 |
| Jul 21, 2026 | 142.80 | 146.60 | 138.00 | 139.31 | 139.31 | -1.83% | 498 |
| Jul 20, 2026 | 144.00 | 144.00 | 137.69 | 141.91 | 141.91 | 1.49% | 2,076 |
| Jul 17, 2026 | 141.50 | 149.00 | 139.15 | 139.83 | 139.83 | -1.56% | 2,703 |
| Jul 16, 2026 | 138.74 | 145.00 | 138.74 | 142.04 | 142.04 | 1.78% | 661 |
| Jul 15, 2026 | 140.00 | 141.45 | 134.00 | 139.56 | 139.56 | 1.46% | 3,505 |
| Jul 14, 2026 | 135.01 | 139.32 | 135.00 | 137.55 | 137.55 | 0.70% | 2,450 |
| Jul 13, 2026 | 136.50 | 140.00 | 134.80 | 136.59 | 136.59 | 1.47% | 5,106 |
| Jul 10, 2026 | 134.09 | 139.00 | 134.09 | 134.61 | 134.61 | 0.86% | 1,354 |
| Jul 9, 2026 | 137.17 | 139.57 | 131.55 | 133.46 | 133.46 | -3.53% | 2,279 |
| Jul 8, 2026 | 133.04 | 138.48 | 133.04 | 138.34 | 138.34 | 1.20% | 2,323 |
| Jul 7, 2026 | 135.60 | 138.14 | 134.60 | 136.70 | 136.70 | 1.24% | 891 |
| Jul 6, 2026 | 133.48 | 135.89 | 130.00 | 135.03 | 135.03 | 2.14% | 2,263 |
| Jul 2, 2026 | 128.43 | 132.19 | 127.00 | 132.19 | 132.19 | 3.24% | 12,318 |
| Jul 1, 2026 | 124.29 | 128.39 | 122.00 | 128.04 | 128.04 | 4.01% | 4,264 |
| Jun 30, 2026 | 124.20 | 125.22 | 119.11 | 123.10 | 123.10 | 0.24% | 2,054 |
| Jun 29, 2026 | 123.70 | 127.00 | 122.38 | 122.80 | 122.80 | -1.86% | 7,146 |
| Jun 26, 2026 | 125.00 | 127.81 | 124.47 | 125.13 | 125.13 | -1.05% | 4,277 |
| Jun 25, 2026 | 133.00 | 133.00 | 125.70 | 126.46 | 126.46 | -3.48% | 5,574 |
| Jun 24, 2026 | 136.00 | 136.00 | 130.71 | 131.02 | 131.02 | -1.81% | 880 |
| Jun 23, 2026 | 131.74 | 136.00 | 129.00 | 133.44 | 133.44 | 2.10% | 1,511 |
| Jun 22, 2026 | 136.00 | 136.00 | 129.98 | 130.69 | 130.69 | -2.21% | 21,503 |
| Jun 18, 2026 | 134.99 | 137.16 | 132.81 | 133.65 | 133.65 | -0.81% | 6,513 |
| Jun 17, 2026 | 141.28 | 142.20 | 134.66 | 134.74 | 134.74 | -4.07% | 18,365 |
| Jun 16, 2026 | 139.10 | 142.50 | 137.60 | 140.46 | 140.46 | -0.14% | 2,874 |
| Jun 15, 2026 | 146.70 | 146.70 | 139.91 | 140.65 | 140.65 | 0.80% | 4,351 |
| Jun 12, 2026 | 140.50 | 140.82 | 138.10 | 140.05 | 139.53 | 0.22% | 1,623 |
| Jun 11, 2026 | 140.17 | 143.40 | 139.00 | 139.74 | 139.22 | -0.64% | 3,192 |