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

163.01

+5.12(+3.24%)

Updated at April 02 07:09PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	154	163.01	163.01	163.44	154	2,490
April 01, 2026	159.14	157.89	157.89	159.88	155.63	1,518
March 31, 2026	157.88	156.64	156.64	159.8	156.34	2,732
March 30, 2026	152.67	156.89	156.89	157.25	150.8	196
March 27, 2026	156.88	153.38	153.38	158.79	153.38	8,037
March 26, 2026	156.57	156.28	156.28	158.79	150.14	2,101
March 25, 2026	157.71	157.11	157.11	157.71	153.75	2,418
March 24, 2026	158.8	156.84	156.84	159.99	154.1	3,956
March 23, 2026	157.16	160.61	160.61	160.61	157.16	677
March 20, 2026	156.5	158.6	158.6	160.25	156.5	106
March 19, 2026	151.11	158.69	158.69	158.81	151.11	6,563
March 18, 2026	161.98	157.95	157.95	161.98	157.7	352
March 17, 2026	161.79	160.84	160.84	162.4	160.82	522
March 16, 2026	162	160.89	160.89	162	159.59	376
March 13, 2026	159.6	159.01	159.01	160.41	157.58	184
March 12, 2026	157	158.82	158.82	159.44	157	1,086
March 11, 2026	161	157.25	157.25	161.45	153.93	2,991
March 10, 2026	167.29	160.29	160.29	167.29	159.02	597
March 09, 2026	164.15	165.05	165.05	166	162	982
March 06, 2026	162.8	165.74	165.74	165.74	162.3	6,817
March 05, 2026	165.5	164.92	164.92	166.64	164.05	1,412
March 04, 2026	164.5	164.6	164.6	165.11	161.76	2,168
March 03, 2026	160.72	165.9	165.9	166.31	160.72	579
March 02, 2026	162.6	164.73	164.73	167.5	162.6	1,792
February 27, 2026	161.43	164.71	164.71	165	161	10,268
February 26, 2026	160.66	162.36	162.36	163.15	160.66	1,473
February 25, 2026	158	158.97	158.97	158.97	154.25	1,189
February 24, 2026	154.5	155.84	155.84	156.55	152.76	443
February 23, 2026	153.6	153.45	153.45	154.01	151.95	772
February 20, 2026	154.33	153.81	0	154.62	152.8	781
February 19, 2026	156.34	152.82	0	156.34	152.82	5,063
February 18, 2026	152.25	155.46	0	155.85	152.25	5,080
February 17, 2026	154.28	153.25	0	154.28	149.46	12,243
February 13, 2026	149.69	153.01	0	153.14	149.34	5,001
February 12, 2026	152.76	148.38	0	155.8	144.54	5,604
February 11, 2026	165.88	155.6	0	165.88	155.52	3,156
February 10, 2026	169.7	165.22	0	169.7	163	5,117
February 09, 2026	169.82	168.68	0	170.97	167.94	4,431
February 06, 2026	168.11	167.09	0	173.42	167.09	10,559
February 05, 2026	166	166.52	0	173.24	165.18	15,980
February 04, 2026	162.57	164.54	0	164.54	160.11	1,745
February 03, 2026	173	164.16	0	173.02	159.12	292,971
February 02, 2026	173.47	172.52	0	174.76	172.08	167
January 30, 2026	173.73	171.82	0	174.47	171.26	2,835
January 29, 2026	172.44	173.42	0	175.65	172.44	1,032
January 28, 2026	173	171.99	0	174.28	171.99	202
January 27, 2026	175.2	174.19	0	175.39	173.11	22,439
January 26, 2026	172.01	175.01	0	175.01	171.99	1,066
January 23, 2026	174.34	173.61	0	174.34	172.95	6,085
January 22, 2026	172.45	174.69	0	174.77	171.94	7,555
January 21, 2026	170.01	172.05	0	172.33	169.76	383
January 20, 2026	171.15	173	0	174	169.85	2,611
January 16, 2026	173.28	174.71	0	174.71	172.51	3,634
January 15, 2026	173.92	173.3	0	174.28	172.19	4,108
January 14, 2026	168.38	171.1	0	171.55	167.73	6,516
January 13, 2026	166.67	164.58	0	166.67	164.52	11,416
January 12, 2026	166.83	169.18	0	169.38	166.83	273
January 09, 2026	162.54	164.52	0	164.52	162.54	10,340
January 08, 2026	161.03	163.71	0	163.97	161.03	333
January 07, 2026	167.33	164.35	0	167.33	164.35	451