Skip to main content
logo
Intercontinental Exchange, Inc. (LON:0JC3)
London flag London · Delayed Price · Currency is GBP · Price in USD
133.54
+2.85 (2.18%)
Jun 23, 2026, 5:01 PM GMT

LON:0JC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 2026131.74136.00129.00132.25-1.19%12
Jun 22, 2026136.00136.00129.98130.69130.69-2.21%21,503
Jun 18, 2026134.99137.16132.81133.65133.65-0.81%6,513
Jun 17, 2026141.28142.20134.66134.74134.74-4.07%18,365
Jun 16, 2026139.10142.50137.60140.46140.46-0.14%2,874
Jun 15, 2026146.70146.70139.91140.65140.650.80%4,351
Jun 12, 2026140.50140.82138.10140.05139.530.22%1,623
Jun 11, 2026140.17143.40139.00139.74139.22-0.64%3,192
Jun 10, 2026141.08142.36140.04140.64140.12-0.48%4,053
Jun 9, 2026140.62142.45137.89141.32140.801.19%3,663
Jun 8, 2026143.20143.20138.71139.66139.14-0.57%2,778
Jun 5, 2026142.65146.99139.20140.46139.94-1.36%2,131
Jun 4, 2026140.75144.40138.45142.39141.862.01%2,221
Jun 3, 2026143.01145.63139.15139.58139.06-1.95%4,923
Jun 2, 2026145.01149.00136.74142.36141.83-2.39%1,839
Jun 1, 2026148.87151.85143.53145.84145.30-2.29%3,124
May 29, 2026148.00151.00147.31149.26148.710.65%1,903
May 28, 2026151.43154.76148.00148.29147.74-0.28%3,320
May 27, 2026152.19154.94148.26148.70148.15-1.51%1,117
May 26, 2026155.00158.00150.08150.98150.42-1.74%2,482
May 22, 2026151.60155.00150.59153.66153.092.00%232
May 21, 2026151.69154.50149.81150.65150.09-1.16%670
May 20, 2026155.63157.00152.16152.42151.85-2.74%700
May 19, 2026155.99159.35155.09156.71156.130.46%2,311
May 18, 2026154.63157.02152.68155.99155.411.19%8,909
May 15, 2026155.00160.96154.12154.16153.59-0.80%851
May 14, 2026155.00156.05153.21155.40154.820.53%553
May 13, 2026158.44158.44152.72154.58154.01-1.02%6,658
May 12, 2026158.56160.00155.63156.17155.59-0.44%653
May 11, 2026157.00158.10154.06156.86156.280.17%6,326
May 8, 2026156.10157.00153.58156.59156.011.09%642
May 7, 2026155.37156.00152.27154.90154.320.22%5,435
May 6, 2026155.82160.71153.39154.56153.99-0.79%1,487
May 5, 2026158.10160.00153.90155.79155.21-0.68%2,950
May 4, 2026154.80158.57154.20156.85156.27-0.04%411
May 1, 2026158.09161.76155.86156.91156.33-0.69%196
Apr 30, 2026154.38161.34153.03158.00157.411.18%1,486
Apr 29, 2026158.00159.28153.93156.16155.58-0.31%257
Apr 28, 2026157.00160.00156.39156.64156.06-0.63%677
Apr 27, 2026163.19165.00156.43157.64157.050.01%378
Apr 24, 2026158.50158.88155.00157.62157.030.78%708
Apr 23, 2026160.00160.33155.55156.40155.82-1.17%373
Apr 22, 2026159.96163.70158.08158.25157.66-0.46%712
Apr 21, 2026161.58165.00158.78158.98158.39-1.35%3,498
Apr 20, 2026161.02164.28158.10161.16160.560.12%5,854
Apr 17, 2026163.74166.72159.95160.96160.36-1.72%887
Apr 16, 2026166.00167.00162.50163.78163.17-0.95%4,107
Apr 15, 2026161.96169.72161.00165.35164.741.76%204
Apr 14, 2026166.00168.20162.49162.49161.89-0.62%349
Apr 13, 2026158.95164.00155.00163.50162.892.53%411