Skip to main content
Intercontinental Exchange, Inc. (LON:0JC3)
London flag London · Delayed Price · Currency is GBP · Price in USD
156.74
-0.90 (-0.57%)
Apr 28, 2026, 5:14 PM GMT

Intercontinental Exchange Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026157.00160.00156.44156.98156.98-0.42%288
Apr 27, 2026163.19165.00156.43157.64157.640.01%378
Apr 24, 2026158.50158.88155.00157.62157.620.78%708
Apr 23, 2026160.00160.33155.55156.40156.40-1.17%373
Apr 22, 2026159.96163.70158.08158.25158.25-0.46%712
Apr 21, 2026161.58165.00158.78158.98158.98-1.35%3,498
Apr 20, 2026161.02164.28158.10161.16161.160.12%5,854
Apr 17, 2026163.74166.72159.95160.96160.96-1.72%887
Apr 16, 2026166.00167.00162.50163.78163.78-0.95%4,107
Apr 15, 2026161.96169.72161.00165.35165.351.76%204
Apr 14, 2026166.00168.20162.49162.49162.49-0.62%349
Apr 13, 2026158.95164.00155.00163.50163.502.53%411
Apr 10, 2026160.30162.75157.90159.46159.46-3.61%3,551
Apr 9, 2026167.79167.91164.92165.44165.44-1.56%233
Apr 8, 2026168.33170.00164.34168.07168.070.71%527
Apr 7, 2026166.00167.78165.98166.88166.882.37%679
Apr 2, 2026154.00163.44154.00163.01163.013.24%2,270
Apr 1, 2026159.14159.88155.64157.89157.890.80%1,538
Mar 31, 2026157.88159.80156.34156.64156.64-0.16%2,761
Mar 30, 2026152.67157.25150.80156.89156.892.29%208
Mar 27, 2026156.88158.79153.38153.38153.38-1.86%8,049
Mar 26, 2026156.57158.79150.14156.28156.28-0.53%2,101
Mar 25, 2026157.49157.81153.71157.11157.110.17%2,436
Mar 24, 2026158.80159.99154.10156.84156.84-0.87%3,971
Mar 23, 2026154.46161.33154.00158.21158.21-0.25%682
Mar 20, 2026156.50160.25156.50158.60158.60-0.06%464
Mar 19, 2026151.11159.08151.11158.69158.690.47%6,681
Mar 18, 2026161.98161.98157.70157.95157.95-1.80%356
Mar 17, 2026161.79162.40160.82160.84160.84-0.03%535
Mar 16, 2026162.00162.00159.59160.89160.371.18%572
Mar 13, 2026159.60160.41157.58159.01158.49-0.06%194
Mar 12, 2026157.00159.46155.50159.10158.581.18%1,132
Mar 11, 2026161.00161.45153.93157.25156.74-1.90%4,143
Mar 10, 2026167.29167.29159.02160.29159.77-2.88%310
Mar 9, 2026164.15166.00162.00165.05164.51-0.42%988
Mar 6, 2026161.00166.37161.00165.74165.200.50%6,818
Mar 5, 2026166.29167.45163.11164.92164.390.19%1,412
Mar 4, 2026164.50165.11161.76164.60164.07-0.78%546
Mar 3, 2026162.96166.62160.72165.90165.360.54%598
Mar 2, 2026160.37167.99160.37165.00164.470.49%1,723
Feb 27, 2026161.00165.00160.01164.20163.671.08%9,778
Feb 26, 2026159.00163.21159.00162.45161.922.19%1,154
Feb 25, 2026156.73158.97154.25158.97158.451.86%1,189
Feb 24, 2026154.38156.60152.76156.06155.551.50%326
Feb 23, 2026155.41155.41151.95153.76153.26-0.03%772
Feb 20, 2026154.43155.70152.48153.81153.310.85%781
Feb 19, 2026159.10159.10152.51152.51152.02-1.84%5,063
Feb 18, 2026155.00155.85152.25155.37154.871.44%4,902
Feb 17, 2026151.33154.37149.46153.17152.670.19%12,243
Feb 13, 2026149.69153.16149.34152.88152.383.03%4,768
Feb 12, 2026153.20155.80144.30148.38147.90-4.74%5,604
Feb 11, 2026164.82165.88155.21155.77155.26-5.72%3,156
Feb 10, 2026168.13169.70163.00165.22164.69-2.05%5,117
Feb 9, 2026173.00173.00167.94168.68168.140.51%4,431
Feb 6, 2026167.50173.42166.94167.82167.280.53%10,559
Feb 5, 2026168.20173.93165.18166.93166.391.18%13,790
Feb 4, 2026163.15164.99159.97164.99164.460.51%1,745
Feb 3, 2026174.28174.28158.92164.16163.63-4.85%292,942
Feb 2, 2026170.00175.35170.00172.52171.960.02%167
Jan 30, 2026175.97175.97171.26172.49171.93-0.58%2,504
Jan 29, 2026172.40175.69172.40173.49172.930.78%266
Jan 28, 2026172.50174.52171.99172.15171.59-1.17%202
Jan 27, 2026175.20175.40173.12174.19173.63-0.47%14,471
Jan 26, 2026172.01175.01171.99175.01174.440.81%1,066
Jan 23, 2026173.17174.34172.72173.61173.05-0.62%2,040
Jan 22, 2026172.10174.77171.94174.69174.121.53%7,438
Jan 21, 2026170.90172.33169.76172.05171.491.16%383
Jan 20, 2026173.00174.00169.85170.08169.53-2.65%2,611
Jan 16, 2026173.28174.71172.22174.71174.140.81%3,634
Jan 15, 2026172.20174.28171.96173.30172.741.29%4,108
Jan 14, 2026168.39171.55167.73171.10170.553.96%6,516
Jan 13, 2026166.67166.67164.43164.58164.05-1.61%11,416
Jan 12, 2026164.50169.38164.10167.27166.731.67%273
Jan 9, 2026162.54164.52162.54164.52163.990.50%10,340
Jan 8, 2026161.03163.97161.03163.71163.17-0.02%228
Jan 7, 2026167.33167.33163.73163.73163.20-1.23%451
Jan 6, 2026165.10166.87165.10165.76165.22-0.07%78
Jan 5, 2026158.75165.88158.75165.88165.343.82%1,130
Jan 2, 2026161.26164.00159.77159.77159.25-2.00%194
Dec 31, 2025164.30164.99163.03163.03162.50-0.47%5
Dec 30, 2025164.69164.69163.03163.81163.28-0.05%516
Dec 29, 2025161.29164.06161.29163.89163.360.78%364
Dec 24, 2025162.44163.00162.44162.62162.090.46%51
Dec 23, 2025161.23162.44161.23161.88161.360.04%521
Dec 22, 2025161.30162.05159.99161.81161.290.91%1,051
Dec 19, 2025159.52161.01159.52160.35159.83-0.18%344
Dec 18, 2025161.25161.51160.64160.64160.12-0.21%548
Dec 17, 2025159.63161.12159.63160.97160.450.16%253
Dec 16, 2025159.63162.00159.63160.72160.20-0.09%1,655
Dec 15, 2025163.12166.00160.84160.86159.86-1.83%2,688
Dec 12, 2025164.00164.00163.20163.86162.840.49%300
Dec 11, 2025159.26163.11159.26163.06162.052.84%1,234
Dec 10, 2025160.00160.00157.82158.56157.570.04%92
Dec 9, 2025157.43159.07157.15158.49157.501.29%795
Dec 8, 2025157.52157.82156.48156.48155.51-1.19%201
Dec 5, 2025159.10159.10157.76158.37157.390.64%328
Dec 4, 2025157.45158.04155.10157.36156.38-3,998
Dec 3, 2025155.50157.65154.59157.36156.381.20%386
Dec 2, 2025158.03158.03155.07155.50154.53-0.94%135
Dec 1, 2025156.50157.35156.12156.97155.99-0.51%22,651