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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	166.35	168.39	168.39	168.86	166.35	307
September 25, 2025	167.4	166.35	166.35	167.4	165.59	201
September 24, 2025	167.03	167.84	167.84	167.84	166.85	890
September 23, 2025	170.14	168.16	168.16	170.76	167.58	783
September 22, 2025	169.58	168.72	168.72	169.82	168.72	4,047
September 19, 2025	171	168.99	168.99	171.5	168.99	259
September 18, 2025	172.17	172.65	172.65	172.85	171.91	402
September 17, 2025	171.89	172.15	172.15	172.34	171.71	363
September 16, 2025	171.82	171.58	171.58	172.34	170.09	152
September 15, 2025	174.6	172.47	171.99	174.6	172.47	267
September 12, 2025	175.62	173.29	172.81	176.5	173.29	393
September 11, 2025	173.02	175.59	175.59	175.59	172.23	7,426
September 10, 2025	173.62	172.34	172.34	173.62	171.4	375
September 09, 2025	173.89	174.09	174.09	174.83	172.95	567
September 08, 2025	173.39	173.37	173.37	173.57	172.03	1,048
September 05, 2025	175.14	172.92	172.92	175.14	172.91	120
September 04, 2025	175.91	173.33	173.33	176.12	173.31	846
September 03, 2025	175.4	174.19	174.19	175.46	173.9	488
September 02, 2025	176.3	175.1	175.1	176.57	173.96	1,660
August 29, 2025	177.01	177.16	177.16	177.68	176.47	188
August 28, 2025	177	176.92	176.92	177.66	176.29	586
August 27, 2025	178.34	178.93	178.93	179.09	176.78	2,434
August 26, 2025	178.18	178.13	178.13	178.71	177.96	78
August 22, 2025	180.29	180.62	180.62	180.76	179.07	99
August 21, 2025	181.18	179.02	179.02	181.18	178.95	117
August 20, 2025	179.05	180.22	180.22	181.07	177.7	203
August 19, 2025	177.76	177.8	177.8	178.3	177.1	450
August 18, 2025	181.05	178.75	178.84	181.05	178.74	427
August 15, 2025	183.64	181.2	181.2	183.64	181.13	79
August 14, 2025	181.33	182.7	182.7	182.94	180.52	544
August 13, 2025	182.39	180.63	180.63	183.56	180.39	276
August 12, 2025	186.48	182.78	182.78	186.48	181.5	561
August 11, 2025	188.46	186.54	186.54	188.76	184.58	352
August 08, 2025	187.99	187.9	187.9	188.96	187.12	52
August 07, 2025	189	187.73	187.73	189	187.66	23
August 06, 2025	188.33	188.08	188.08	188.4	186.98	848
August 05, 2025	190.33	188.17	188.17	190.63	187.09	980
August 04, 2025	184.22	185.09	185.09	186.64	184.22	606
August 01, 2025	183	183.04	183.04	184.76	182.2	295
July 31, 2025	186.25	186.74	186.74	187	182	727
July 30, 2025	182.51	186.91	186.91	186.98	182.51	574
July 29, 2025	182.62	183.96	183.96	184.23	180.85	89
July 28, 2025	186.41	183	183	186.41	182.86	323
July 25, 2025	184.02	184.88	184.88	184.88	183.74	1,728
July 24, 2025	182.58	183.81	183.81	183.81	181.93	357
July 23, 2025	180.38	180.78	180.78	180.78	179.73	83
July 22, 2025	181.1	180.42	180.42	181.1	180.42	501
July 21, 2025	180.9	180.7	180.7	181.33	180.67	367
July 18, 2025	182.62	180.8	180.8	184.39	180.8	90
July 17, 2025	180.75	181.1	181.1	181.71	177.76	33
July 16, 2025	180.92	179.91	179.91	180.92	179.19	156
July 15, 2025	181.34	180.01	180.01	181.34	179.93	194
July 14, 2025	180.29	181.2	181.2	182.29	179.71	14
July 11, 2025	180.59	180.97	180.97	181.88	180.59	266
July 10, 2025	181.08	181.13	181.13	182.49	181.08	223
July 09, 2025	180.32	180.59	180.59	181.34	180.32	537
July 08, 2025	183.76	182.2	182.2	183.76	181.46	124
July 07, 2025	183.55	182.78	182.78	183.85	182.15	83
July 03, 2025	182	182.92	182.92	182.92	181.19	1,737
July 02, 2025	181.51	181.67	181.67	182	180.13	19,502

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