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

Currency In USD

0JC3.L Historical Return

If you invested $1000 in Intercontinental Exchange, Inc. (0JC3.L) since IPO date, it would be worth $2,854.63 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,446.7, while $1000 invested 1 year ago would be worth $898.49. This corresponds to total returns of 185.46%, 44.67%, -10.15%, respectively, with annualized returns of 12.98%, 7.67%, -10.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0JC3.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	158.85	160.83	160.83	162.08	158.85	1,020
August 20, 2026	154.5	160.09	160.09	160.3	154.5	653
August 19, 2026	156.99	158.23	158.23	160.22	155.36	983
August 18, 2026	153	157.86	157.86	157.86	153	945
August 17, 2026	156	154.57	154.57	157	153	439
August 14, 2026	155.7	154.25	154.25	158	153.16	447
August 13, 2026	152	152.95	152.95	153.2	150.55	9,400
August 12, 2026	149.9	151.48	151.48	152.66	149.45	3,283
August 11, 2026	152.14	150.65	150.65	152.14	145	550
August 10, 2026	150.31	151.5	151.5	152.07	149.75	3,930
August 07, 2026	150	151.26	151.26	153.3	147.67	1,192
August 06, 2026	151.14	148.8	148.8	151.63	147.57	2,218
August 05, 2026	147.33	149.73	149.73	151.26	146.7	21,041
August 04, 2026	153.38	148.8	148.8	154.6	147.73	1,513
August 03, 2026	152.55	151.95	151.95	155.28	150.7	3,623
July 31, 2026	159.03	152	152	164	151.9	1,116
July 30, 2026	154.39	154.1	154.1	158.9	151	2,291
July 29, 2026	154	154.36	154.36	154.76	149.82	4,313
July 28, 2026	155	152.45	152.45	155	145.94	1,519
July 27, 2026	143.73	148.05	148.05	150.51	143	585
July 24, 2026	143.21	144.36	144.36	144.64	141.07	1,956
July 23, 2026	143.6	142.71	142.71	143.95	141.07	3,101
July 22, 2026	137.84	142.42	142.42	144	137.43	6,236
July 21, 2026	142.8	139.31	139.31	146.6	138	1,404
July 20, 2026	144	141.91	141.91	144	137.69	2,566
July 17, 2026	149	139.83	139.83	149	139.15	2,689
July 16, 2026	139.59	142.04	142.04	142.14	139.54	1,036
July 15, 2026	137.61	139.56	139.56	141.34	134	4,955
July 14, 2026	135.01	137.55	137.55	139.32	135	3,264
July 13, 2026	136.5	136.59	136.59	140	134.8	5,032
July 10, 2026	134.09	134.61	134.61	139	134.09	1,848
July 09, 2026	137.17	133.46	133.46	139.57	131.54	2,267
July 08, 2026	135.9	138.34	138.34	138.48	133.72	2,711
July 07, 2026	135.6	136.7	136.7	138.14	134.6	750
July 06, 2026	133.31	135.03	135.03	135.37	130	2,412
July 02, 2026	127	132.19	132.19	132.19	127	13,085
July 01, 2026	123.28	128.04	128.04	128.32	123	5,263
June 30, 2026	124.2	123.1	123.1	125.22	119.11	1,721
June 29, 2026	123.7	122.8	122.8	127	122.38	13,815
June 26, 2026	125.48	125.13	125.13	127.81	124.47	11,782
June 25, 2026	129.9	126.46	126.46	131.66	125.74	5,301
June 24, 2026	134	131.02	131.02	134	130.94	883
June 23, 2026	132.25	133.44	133.44	133.74	130.61	1,876
June 22, 2026	136	130.69	130.69	136	129.98	22,888
June 18, 2026	135	133.65	133.65	137.16	132.87	6,987
June 17, 2026	142	134.74	134.74	142	134.65	18,805
June 16, 2026	139.1	140.46	140.46	142.5	137.6	2,849
June 15, 2026	146.7	140.65	140.65	146.7	139.91	4,651
June 12, 2026	140.5	140.19	140.19	140.82	138.1	1,435
June 11, 2026	143.4	139.74	139.74	143.4	139	3,608
June 10, 2026	141.08	140.64	140.64	142.36	140.04	4,020
June 09, 2026	140.62	141.32	141.32	142.45	137.89	3,744
June 08, 2026	143.2	139.66	139.66	143.2	138.71	3,296
June 05, 2026	142.06	140.46	140.46	146.99	139.2	2,128
June 04, 2026	140.52	142.39	142.39	144.4	140.52	1,876
June 03, 2026	143.01	139.58	139.58	145.63	139.15	4,823
June 02, 2026	145.01	142.36	142.36	149	136.74	1,739
June 01, 2026	148.87	145.84	145.84	151.85	143.53	2,586
May 29, 2026	148	149.26	149.26	151	147.31	2,976
May 28, 2026	151.43	148.29	148.29	154.76	148	3,841