Intercontinental Exchange, Inc. - 0JC3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	154.33	153.81	153.81	154.62	152.8	751
February 19, 2026	156.34	152.82	152.82	156.34	152.82	5,063
February 18, 2026	152.25	155.46	155.46	155.85	152.25	5,080
February 17, 2026	154.28	153.25	153.25	154.28	149.46	12,243
February 13, 2026	149.69	153.01	153.01	153.14	149.34	5,001
February 12, 2026	152.76	148.38	148.38	155.8	144.54	5,604
February 11, 2026	165.88	155.6	155.6	165.88	155.52	3,156
February 10, 2026	169.7	165.22	165.22	169.7	163	5,011
February 09, 2026	169.82	168.68	168.68	170.97	167.94	4,431
February 06, 2026	168.11	167.09	167.09	173.42	167.09	10,559
February 05, 2026	166	166.52	166.52	173.24	165.18	15,980
February 04, 2026	162.57	164.54	164.54	164.54	160.11	1,745
February 03, 2026	173	164.16	164.16	173.02	159.12	292,971
February 02, 2026	173.47	172.52	172.52	174.76	172.08	167
January 30, 2026	173.73	171.82	171.82	174.47	171.26	2,835
January 29, 2026	172.44	173.42	173.42	175.65	172.44	1,032
January 28, 2026	173	171.99	171.99	174.28	171.99	202
January 27, 2026	175.2	174.19	174.19	175.39	173.11	22,439
January 26, 2026	172.01	175.01	175.01	175.01	171.99	1,066
January 23, 2026	174.34	173.61	173.61	174.34	172.95	6,085
January 22, 2026	172.45	174.69	174.69	174.77	171.94	7,555
January 21, 2026	170.01	172.05	172.05	172.33	169.76	309
January 20, 2026	171.15	173	173	174	169.85	2,611
January 16, 2026	173.28	174.71	174.71	174.71	172.51	2,453
January 15, 2026	173.92	173.3	173.3	174.28	172.19	3,777
January 14, 2026	168.38	170.2	170.2	170.2	167.73	3,675
January 13, 2026	166.67	164.58	164.58	166.67	164.52	11,416
January 12, 2026	166.83	169.18	169.18	169.38	166.83	273
January 09, 2026	163.47	164.42	164.42	164.46	163.47	10,340
January 08, 2026	161.03	163.71	163.71	163.97	161.03	333
January 07, 2026	167.33	164.35	164.35	167.33	164.35	451
January 06, 2026	165.94	165.6	165.6	165.94	165.52	26
January 05, 2026	159.49	165.88	165.88	165.88	159.48	1,130
January 02, 2026	161.26	160.45	160.45	161.51	160.45	257
December 31, 2025	164.99	163.03	163.03	164.99	163.03	5
December 30, 2025	164.69	163.81	163.81	164.69	163.03	516
December 29, 2025	161.29	163.89	163.89	164.06	161.29	364
December 24, 2025	162.63	162.62	162.62	163	162.57	51
December 23, 2025	161.23	161.88	161.88	162.43	161.23	521
December 22, 2025	160.6	161.81	161.81	162.05	159.99	1,051
December 19, 2025	159.52	160.35	160.76	161.01	159.52	383
December 18, 2025	161.29	160.64	160.64	161.49	160.64	548
December 17, 2025	159.63	160.97	160.97	160.97	159.63	253
December 16, 2025	159.63	160.72	160.72	161.52	159.63	1,655
December 15, 2025	164.44	160.86	160.38	164.44	160.84	2,744
December 12, 2025	163.2	163.21	163.21	163.67	163.2	182
December 11, 2025	161.23	163.06	163.06	163.06	161.11	1,309
December 10, 2025	157.83	158.56	158.56	158.86	157.82	92
December 09, 2025	157.15	158.49	158.49	159.07	157.15	795
December 08, 2025	157.82	156.48	156.48	157.82	156.48	432
December 05, 2025	159.1	158.12	158.12	159.1	157.8	328
December 04, 2025	157.45	155.1	156.86	158.04	155.1	3,996
December 03, 2025	155.5	157.32	157.32	157.65	155.5	2,295
December 02, 2025	157.3	155.5	155.5	157.3	155.5	365
December 01, 2025	156.5	156.95	156.95	157.35	156.2	22,651
November 28, 2025	157.21	157.77	157.77	158.14	156.97	3,866
November 26, 2025	155.49	156.58	156.58	156.89	155.49	16,150
November 25, 2025	153.53	155.49	155.49	156.08	153.53	876
November 24, 2025	154.1	153.4	153.4	154.1	152.26	1,571
November 21, 2025	153.03	154.53	154.53	155.27	153.03	22,761

Intercontinental Exchange, Inc. (0JC3.L) LSE