Intercontinental Exchange, Inc. (LON:0JC3)
London · Delayed Price · Currency is GBP · Price in USD 157.89
+2.58 (1.66%)
Sep 11, 2026, 5:10 PM GMT
LON:0JC3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 158.00 | 159.00 | 155.00 | 157.89 | 157.89 | 1.66% | 273 |
| Sep 10, 2026 | 156.50 | 160.00 | 155.31 | 155.31 | 155.31 | -0.94% | 297 |
| Sep 9, 2026 | 158.75 | 158.86 | 154.54 | 156.78 | 156.78 | -1.19% | 2,033 |
| Sep 8, 2026 | 161.22 | 165.00 | 158.22 | 158.67 | 158.67 | -1.76% | 317 |
| Sep 4, 2026 | 166.00 | 166.00 | 160.85 | 161.52 | 161.52 | -1.10% | 527 |
| Sep 3, 2026 | 157.00 | 163.47 | 156.00 | 163.31 | 163.31 | 3.36% | 1,828 |
| Sep 2, 2026 | 155.86 | 165.00 | 155.86 | 158.00 | 158.00 | -0.60% | 4,743 |
| Sep 1, 2026 | 162.48 | 162.48 | 155.00 | 158.95 | 158.95 | -1.08% | 1,018 |
| Aug 31, 2026 | 165.24 | 165.24 | 157.81 | 160.68 | 160.68 | -0.98% | 1,194 |
| Aug 28, 2026 | 158.00 | 164.00 | 158.00 | 162.27 | 162.27 | 0.26% | 2,896 |
| Aug 27, 2026 | 160.00 | 163.87 | 158.52 | 161.84 | 161.84 | -0.05% | 87,142 |
| Aug 26, 2026 | 164.28 | 164.28 | 160.00 | 161.92 | 161.92 | -0.23% | 1,312 |
| Aug 25, 2026 | 160.02 | 165.00 | 158.90 | 162.30 | 162.30 | 0.49% | 2,526 |
| Aug 24, 2026 | 162.48 | 162.72 | 160.00 | 161.51 | 161.51 | 0.42% | 1,502 |
| Aug 21, 2026 | 162.00 | 162.08 | 158.58 | 160.83 | 160.83 | 0.46% | 1,258 |
| 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 |