Skip to main content
Intercontinental Exchange, Inc. (LON:0JC3)
London flag London · Delayed Price · Currency is GBP · Price in USD
163.93
-0.99 (-0.60%)
Mar 6, 2026, 2:48 PM GMT

Intercontinental Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 2026166.29167.45163.11165.47165.470.53%1,396
Mar 4, 2026164.50165.11161.76164.60164.60-0.78%546
Mar 3, 2026162.96166.62160.72165.90165.900.54%598
Mar 2, 2026160.37167.99160.37165.00165.000.49%1,723
Feb 27, 2026161.00165.00160.01164.20164.201.08%9,778
Feb 26, 2026159.00163.21159.00162.45162.452.19%1,154
Feb 25, 2026156.73158.97154.25158.97158.971.86%1,189
Feb 24, 2026154.38156.60152.76156.06156.061.50%326
Feb 23, 2026155.41155.41151.95153.76153.76-0.03%772
Feb 20, 2026154.43155.70152.48153.81153.810.85%781
Feb 19, 2026159.10159.10152.51152.51152.51-1.84%5,063
Feb 18, 2026155.00155.85152.25155.37155.371.44%4,902
Feb 17, 2026151.33154.37149.46153.17153.170.19%12,243
Feb 13, 2026149.69153.16149.34152.88152.883.03%4,768
Feb 12, 2026153.20155.80144.30148.38148.38-4.74%5,604
Feb 11, 2026164.82165.88155.21155.77155.77-5.72%3,156
Feb 10, 2026168.13169.70163.00165.22165.22-2.05%5,117
Feb 9, 2026173.00173.00167.94168.68168.680.51%4,431
Feb 6, 2026167.50173.42166.94167.82167.820.53%10,559
Feb 5, 2026168.20173.93165.18166.93166.931.18%13,790
Feb 4, 2026163.15164.99159.97164.99164.990.51%1,745
Feb 3, 2026174.28174.28158.92164.16164.16-4.85%292,942
Feb 2, 2026170.00175.35170.00172.52172.520.02%167
Jan 30, 2026175.97175.97171.26172.49172.49-0.58%2,504
Jan 29, 2026172.40175.69172.40173.49173.490.78%266
Jan 28, 2026172.50174.52171.99172.15172.15-1.17%202
Jan 27, 2026175.20175.40173.12174.19174.19-0.47%14,471
Jan 26, 2026172.01175.01171.99175.01175.010.81%1,066
Jan 23, 2026173.17174.34172.72173.61173.61-0.62%2,040
Jan 22, 2026172.10174.77171.94174.69174.691.53%7,438
Jan 21, 2026170.90172.33169.76172.05172.051.16%383
Jan 20, 2026173.00174.00169.85170.08170.08-2.65%2,611
Jan 16, 2026173.28174.71172.22174.71174.710.81%3,634
Jan 15, 2026172.20174.28171.96173.30173.301.29%4,108
Jan 14, 2026168.39171.55167.73171.10171.103.96%6,516
Jan 13, 2026166.67166.67164.43164.58164.58-1.61%11,416
Jan 12, 2026164.50169.38164.10167.27167.271.67%273
Jan 9, 2026162.54164.52162.54164.52164.520.50%10,340
Jan 8, 2026161.03163.97161.03163.71163.71-0.02%228
Jan 7, 2026167.33167.33163.73163.73163.73-1.23%451
Jan 6, 2026165.10166.87165.10165.76165.76-0.07%78
Jan 5, 2026158.75165.88158.75165.88165.883.82%1,130
Jan 2, 2026161.26164.00159.77159.77159.77-2.00%194
Dec 31, 2025164.30164.99163.03163.03163.03-0.47%5
Dec 30, 2025164.69164.69163.03163.81163.81-0.05%516
Dec 29, 2025161.29164.06161.29163.89163.890.78%364
Dec 24, 2025162.44163.00162.44162.62162.620.46%51
Dec 23, 2025161.23162.44161.23161.88161.880.04%521
Dec 22, 2025161.30162.05159.99161.81161.810.91%1,051
Dec 19, 2025159.52161.01159.52160.35160.35-0.18%344
Dec 18, 2025161.25161.51160.64160.64160.64-0.21%548
Dec 17, 2025159.63161.12159.63160.97160.970.16%253
Dec 16, 2025159.63162.00159.63160.72160.72-0.09%1,655
Dec 15, 2025163.12166.00160.84160.86160.38-1.83%2,688
Dec 12, 2025164.00164.00163.20163.86163.370.49%300
Dec 11, 2025159.26163.11159.26163.06162.582.84%1,234
Dec 10, 2025160.00160.00157.82158.56158.090.04%92
Dec 9, 2025157.43159.07157.15158.49158.021.29%795
Dec 8, 2025157.52157.82156.48156.48156.01-1.19%201
Dec 5, 2025159.10159.10157.76158.37157.900.64%328
Dec 4, 2025157.45158.04155.10157.36156.89-3,998
Dec 3, 2025155.50157.65154.59157.36156.891.20%386
Dec 2, 2025158.03158.03155.07155.50155.04-0.94%135
Dec 1, 2025156.50157.35156.12156.97156.50-0.51%22,651
Nov 28, 2025156.97158.14156.97157.77157.310.76%3,151
Nov 26, 2025155.77156.89155.77156.58156.120.70%15,966
Nov 25, 2025154.00156.08153.64155.49155.031.28%264
Nov 24, 2025155.50155.97152.26153.53153.07-0.65%1,220
Nov 21, 2025151.99155.27150.45154.53154.071.35%22,782
Nov 20, 2025154.00154.53151.30152.47152.02-0.45%296
Nov 19, 2025152.37153.16152.00153.16152.70-0.41%5,538
Nov 18, 2025150.66153.78149.62153.78153.322.21%769
Nov 17, 2025151.83152.46150.46150.46150.01-1.12%5,200
Nov 14, 2025152.28154.00150.93152.17151.72-1.17%826
Nov 13, 2025153.40154.15153.30153.97153.510.50%494
Nov 12, 2025152.94153.21152.07153.21152.751.49%485
Nov 11, 2025151.00151.69150.21150.95150.501.53%1,558
Nov 10, 2025148.99149.02147.98148.67148.230.52%6,505
Nov 7, 2025147.74148.29147.07147.90147.460.74%337
Nov 6, 2025146.44148.05146.13146.81146.37-0.20%415
Nov 5, 2025148.00150.00147.10147.10146.660.62%797
Nov 4, 2025146.59146.73145.70146.20145.770.72%194
Nov 3, 2025147.00148.50143.41145.16144.73-0.51%1,015
Oct 31, 2025150.39150.40145.19145.90145.47-1.92%543
Oct 30, 2025150.00151.94144.61148.76148.32-1.38%1,269
Oct 29, 2025158.97158.97150.48150.85150.40-4.35%935
Oct 28, 2025161.00161.00157.71157.71157.24-1.38%636
Oct 27, 2025158.26160.06157.97159.91159.440.88%1,414
Oct 24, 2025158.46158.67157.96158.51158.041.01%210
Oct 23, 2025158.33158.33156.08156.93156.46-0.17%5,291
Oct 22, 2025156.00157.46155.93157.20156.730.20%511
Oct 21, 2025156.00156.94155.00156.88156.411.15%15,093
Oct 20, 2025157.98157.98153.36155.10154.641.41%419
Oct 17, 2025153.38153.99152.78152.94152.49-0.68%1,064
Oct 16, 2025157.75157.75153.98153.98153.52-1.69%326
Oct 15, 2025160.05160.05156.09156.62156.16-1.25%930
Oct 14, 2025166.81166.81158.56158.60158.13-0.08%412
Oct 13, 2025159.38159.38157.61158.73158.260.34%501
Oct 10, 2025160.00160.00157.48158.19157.72-0.51%352
Oct 9, 2025160.00160.96158.50159.00158.530.48%2,186