Intercontinental Exchange, Inc. (LON:0JC3)
London
· Delayed Price · Currency is GBP · Price in USD 157.80
+0.44 (0.28%)
At close: Dec 5, 2025
Intercontinental Exchange Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 159.10 | 159.10 | 157.80 | 157.80 | 157.80 | 0.28% | 327 |
| Dec 4, 2025 | 157.45 | 158.04 | 155.10 | 157.36 | 157.36 | - | 3,998 |
| Dec 3, 2025 | 155.50 | 157.65 | 154.59 | 157.36 | 157.36 | 1.20% | 386 |
| Dec 2, 2025 | 158.03 | 158.03 | 155.07 | 155.50 | 155.50 | -0.94% | 135 |
| Dec 1, 2025 | 156.50 | 157.35 | 156.12 | 156.97 | 156.97 | -0.51% | 22,651 |
| Nov 28, 2025 | 156.97 | 158.14 | 156.97 | 157.77 | 157.77 | 0.76% | 3,151 |
| Nov 26, 2025 | 155.77 | 156.89 | 155.77 | 156.58 | 156.58 | 0.70% | 15,966 |
| Nov 25, 2025 | 154.00 | 156.08 | 153.64 | 155.49 | 155.49 | 1.28% | 264 |
| Nov 24, 2025 | 155.50 | 155.97 | 152.26 | 153.53 | 153.53 | -0.65% | 1,220 |
| Nov 21, 2025 | 151.99 | 155.27 | 150.45 | 154.53 | 154.53 | 1.35% | 22,782 |
| Nov 20, 2025 | 154.00 | 154.53 | 151.30 | 152.47 | 152.47 | -0.45% | 296 |
| Nov 19, 2025 | 152.37 | 153.16 | 152.00 | 153.16 | 153.16 | -0.41% | 5,538 |
| Nov 18, 2025 | 150.66 | 153.78 | 149.62 | 153.78 | 153.78 | 2.21% | 769 |
| Nov 17, 2025 | 151.83 | 152.46 | 150.46 | 150.46 | 150.46 | -1.12% | 5,200 |
| Nov 14, 2025 | 152.28 | 154.00 | 150.93 | 152.17 | 152.17 | -1.17% | 826 |
| Nov 13, 2025 | 153.40 | 154.15 | 153.30 | 153.97 | 153.97 | 0.50% | 494 |
| Nov 12, 2025 | 152.94 | 153.21 | 152.07 | 153.21 | 153.21 | 1.49% | 485 |
| Nov 11, 2025 | 151.00 | 151.69 | 150.21 | 150.95 | 150.95 | 1.53% | 1,558 |
| Nov 10, 2025 | 148.99 | 149.02 | 147.98 | 148.67 | 148.67 | 0.52% | 6,505 |
| Nov 7, 2025 | 147.74 | 148.29 | 147.07 | 147.90 | 147.90 | 0.74% | 337 |
| Nov 6, 2025 | 146.44 | 148.05 | 146.13 | 146.81 | 146.81 | -0.20% | 415 |
| Nov 5, 2025 | 148.00 | 150.00 | 147.10 | 147.10 | 147.10 | 0.62% | 797 |
| Nov 4, 2025 | 146.59 | 146.73 | 145.70 | 146.20 | 146.20 | 0.72% | 194 |
| Nov 3, 2025 | 147.00 | 148.50 | 143.41 | 145.16 | 145.16 | -0.51% | 1,015 |
| Oct 31, 2025 | 150.39 | 150.40 | 145.19 | 145.90 | 145.90 | -1.92% | 543 |
| Oct 30, 2025 | 150.00 | 151.94 | 144.61 | 148.76 | 148.76 | -1.38% | 1,269 |
| Oct 29, 2025 | 158.97 | 158.97 | 150.48 | 150.85 | 150.85 | -4.35% | 935 |
| Oct 28, 2025 | 161.00 | 161.00 | 157.71 | 157.71 | 157.71 | -1.38% | 636 |
| Oct 27, 2025 | 158.26 | 160.06 | 157.97 | 159.91 | 159.91 | 0.88% | 1,414 |
| Oct 24, 2025 | 158.46 | 158.67 | 157.96 | 158.51 | 158.51 | 1.01% | 210 |
| Oct 23, 2025 | 158.33 | 158.33 | 156.08 | 156.93 | 156.93 | -0.17% | 5,291 |
| Oct 22, 2025 | 156.00 | 157.46 | 155.93 | 157.20 | 157.20 | 0.20% | 511 |
| Oct 21, 2025 | 156.00 | 156.94 | 155.00 | 156.88 | 156.88 | 1.15% | 15,093 |
| Oct 20, 2025 | 157.98 | 157.98 | 153.36 | 155.10 | 155.10 | 1.41% | 419 |
| Oct 17, 2025 | 153.38 | 153.99 | 152.78 | 152.94 | 152.94 | -0.68% | 1,064 |
| Oct 16, 2025 | 157.75 | 157.75 | 153.98 | 153.98 | 153.98 | -1.69% | 326 |
| Oct 15, 2025 | 160.05 | 160.05 | 156.09 | 156.62 | 156.62 | -1.25% | 930 |
| Oct 14, 2025 | 166.81 | 166.81 | 158.56 | 158.60 | 158.60 | -0.08% | 412 |
| Oct 13, 2025 | 159.38 | 159.38 | 157.61 | 158.73 | 158.73 | 0.34% | 501 |
| Oct 10, 2025 | 160.00 | 160.00 | 157.48 | 158.19 | 158.19 | -0.51% | 352 |
| Oct 9, 2025 | 160.00 | 160.96 | 158.50 | 159.00 | 159.00 | 0.48% | 2,186 |
| Oct 8, 2025 | 162.30 | 164.00 | 156.44 | 158.24 | 158.24 | -2.21% | 2,463 |
| Oct 7, 2025 | 163.00 | 165.88 | 159.88 | 161.81 | 161.81 | 1.82% | 3,429 |
| Oct 6, 2025 | 163.00 | 163.00 | 158.50 | 158.91 | 158.91 | -2.23% | 621 |
| Oct 3, 2025 | 160.00 | 162.53 | 160.00 | 162.53 | 162.53 | 0.49% | 1,537 |
| Oct 2, 2025 | 164.14 | 164.14 | 160.98 | 161.74 | 161.74 | -1.21% | 255 |
| Oct 1, 2025 | 168.05 | 168.99 | 163.59 | 163.73 | 163.73 | -2.54% | 897 |
| Sep 30, 2025 | 168.36 | 168.96 | 168.00 | 168.00 | 168.00 | 0.01% | 841 |
| Sep 29, 2025 | 170.40 | 170.41 | 167.40 | 167.98 | 167.98 | -0.24% | 471 |
| Sep 26, 2025 | 168.65 | 169.05 | 167.95 | 168.39 | 168.39 | 1.23% | 307 |
| Sep 25, 2025 | 165.59 | 167.21 | 164.77 | 166.35 | 166.35 | -0.89% | 53 |
| Sep 24, 2025 | 167.03 | 167.84 | 166.85 | 167.84 | 167.84 | -0.27% | 792 |
| Sep 23, 2025 | 170.14 | 170.76 | 167.58 | 168.29 | 168.29 | -0.63% | 783 |
| Sep 22, 2025 | 169.58 | 169.82 | 168.39 | 169.36 | 169.36 | -0.43% | 4,047 |
| Sep 19, 2025 | 171.00 | 171.50 | 168.99 | 170.09 | 170.09 | -1.48% | 259 |
| Sep 18, 2025 | 172.17 | 172.85 | 171.91 | 172.65 | 172.65 | 0.29% | 402 |
| Sep 17, 2025 | 171.89 | 172.34 | 171.71 | 172.15 | 172.15 | 0.33% | 363 |
| Sep 16, 2025 | 171.82 | 172.34 | 170.09 | 171.58 | 171.58 | -0.52% | 152 |
| Sep 15, 2025 | 174.60 | 174.60 | 172.47 | 172.47 | 171.99 | -0.47% | 267 |
| Sep 12, 2025 | 175.62 | 176.50 | 173.29 | 173.29 | 172.81 | -1.31% | 393 |
| Sep 11, 2025 | 173.02 | 175.59 | 172.23 | 175.59 | 175.10 | 1.89% | 7,426 |
| Sep 10, 2025 | 173.62 | 173.62 | 171.40 | 172.34 | 171.86 | -1.00% | 259 |
| Sep 9, 2025 | 173.89 | 174.83 | 172.95 | 174.09 | 173.60 | 0.41% | 517 |
| Sep 8, 2025 | 173.39 | 174.35 | 172.03 | 173.37 | 172.89 | -0.71% | 815 |
| Sep 5, 2025 | 175.13 | 175.14 | 172.91 | 174.62 | 174.13 | 0.74% | 124 |
| Sep 4, 2025 | 176.00 | 176.12 | 173.31 | 173.33 | 172.85 | -0.49% | 749 |
| Sep 3, 2025 | 175.40 | 175.46 | 173.90 | 174.19 | 173.70 | 0.16% | 488 |
| Sep 2, 2025 | 176.30 | 176.57 | 173.91 | 173.91 | 173.43 | -1.62% | 1,660 |
| Aug 29, 2025 | 177.01 | 177.68 | 176.47 | 176.78 | 176.29 | -0.08% | 115 |
| Aug 28, 2025 | 177.00 | 177.66 | 176.29 | 176.92 | 176.43 | -1.12% | 480 |
| Aug 27, 2025 | 178.34 | 179.09 | 176.78 | 178.93 | 178.43 | 0.45% | 2,434 |
| Aug 26, 2025 | 178.18 | 178.71 | 177.96 | 178.13 | 177.63 | -0.82% | 78 |
| Aug 25, 2025 | 180.74 | 181.66 | 179.61 | 179.61 | 179.11 | -0.68% | 229 |
| Aug 22, 2025 | 180.29 | 180.84 | 179.07 | 180.84 | 180.34 | 0.92% | 99 |
| Aug 21, 2025 | 181.18 | 181.18 | 178.71 | 179.20 | 178.70 | -1.03% | 52 |
| Aug 20, 2025 | 179.05 | 181.07 | 177.70 | 181.07 | 180.57 | 1.56% | 203 |
| Aug 19, 2025 | 177.76 | 178.30 | 177.10 | 178.28 | 177.78 | -0.26% | 450 |
| Aug 18, 2025 | 181.05 | 181.05 | 178.74 | 178.75 | 178.25 | -1.31% | 438 |
| Aug 15, 2025 | 183.64 | 183.64 | 181.13 | 181.13 | 180.63 | -0.86% | 79 |
| Aug 14, 2025 | 181.33 | 182.94 | 180.52 | 182.70 | 182.19 | 1.15% | 544 |
| Aug 13, 2025 | 182.39 | 183.56 | 180.39 | 180.63 | 180.12 | -1.27% | 276 |
| Aug 12, 2025 | 186.48 | 186.48 | 181.50 | 182.94 | 182.43 | -1.87% | 561 |
| Aug 11, 2025 | 188.46 | 188.76 | 184.58 | 186.43 | 185.91 | -0.35% | 238 |
| Aug 8, 2025 | 187.99 | 188.96 | 187.04 | 187.09 | 186.57 | -0.30% | 52 |
| Aug 7, 2025 | 189.00 | 189.00 | 187.52 | 187.66 | 187.14 | -0.23% | 23 |
| Aug 6, 2025 | 188.33 | 188.44 | 186.98 | 188.09 | 187.57 | -0.04% | 848 |
| Aug 5, 2025 | 190.33 | 190.63 | 187.09 | 188.17 | 187.64 | 0.80% | 980 |
| Aug 4, 2025 | 184.22 | 186.68 | 184.22 | 186.68 | 186.16 | 1.83% | 606 |
| Aug 1, 2025 | 183.00 | 184.76 | 182.20 | 183.32 | 182.81 | -1.83% | 295 |
| Jul 31, 2025 | 186.25 | 187.00 | 182.00 | 186.74 | 186.22 | -0.08% | 727 |
| Jul 30, 2025 | 182.51 | 186.98 | 182.51 | 186.89 | 186.37 | 1.47% | 574 |
| Jul 29, 2025 | 182.62 | 184.23 | 180.85 | 184.18 | 183.67 | 0.64% | 172 |
| Jul 28, 2025 | 186.41 | 186.41 | 182.86 | 183.00 | 182.49 | -1.20% | 323 |
| Jul 25, 2025 | 184.02 | 185.22 | 183.74 | 185.22 | 184.70 | 0.73% | 1,728 |
| Jul 24, 2025 | 182.58 | 183.88 | 181.93 | 183.88 | 183.37 | 1.72% | 357 |
| Jul 23, 2025 | 180.38 | 180.78 | 179.73 | 180.78 | 180.27 | 0.20% | 83 |
| Jul 22, 2025 | 181.10 | 181.10 | 180.42 | 180.42 | 179.92 | -0.43% | 462 |
| Jul 21, 2025 | 180.90 | 181.33 | 180.67 | 181.20 | 180.70 | 0.22% | 367 |
| Jul 18, 2025 | 182.62 | 184.39 | 180.80 | 180.80 | 180.29 | -0.17% | 90 |
| Jul 17, 2025 | 180.75 | 181.71 | 177.76 | 181.10 | 180.60 | 0.66% | 33 |