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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	147.74	147.9	147.9	148.29	147.07	355
November 06, 2025	146.52	146.81	146.81	147.25	146.13	415
November 05, 2025	148	147.1	147.1	150	147.1	1,165
November 04, 2025	145.64	146.41	146.41	146.62	145.64	194
November 03, 2025	148.5	145.64	145.64	148.5	143.55	1,015
October 31, 2025	150	145.9	145.9	150	145.23	543
October 30, 2025	150	148.76	148.76	151.94	145	1,330
October 29, 2025	158.97	150.85	150.85	158.97	150.48	931
October 28, 2025	161	157.71	157.71	161	157.71	636
October 27, 2025	158.26	160.06	160.06	160.06	158.26	1,414
October 24, 2025	158.46	158.51	158.51	158.67	158.11	210
October 23, 2025	158.33	156.93	156.93	158.33	156.08	5,328
October 22, 2025	156	157.04	157.04	157.46	155.93	511
October 21, 2025	156	156.88	156.88	156.94	156	15,093
October 20, 2025	157.98	155.1	155.1	157.98	153.36	419
October 17, 2025	153.38	152.94	152.91	153.99	152.78	464
October 16, 2025	157.52	153.98	153.98	157.52	153.98	326
October 15, 2025	160.05	156.62	156.62	160.05	156.09	1,388
October 14, 2025	159	158.6	158.6	160.13	158.56	855
October 13, 2025	159.38	158.73	158.73	159.38	157.78	738
October 10, 2025	160	157.99	157.99	160	157.48	352
October 09, 2025	160	158.94	158.94	160.96	158.5	2,186
October 08, 2025	163.9	157.91	157.91	164	156.44	2,463
October 07, 2025	163	161.81	161.81	165.88	159.88	3,429
October 06, 2025	161.81	158.91	158.91	163	158.5	621
October 03, 2025	160	161.81	162.53	162.53	160	1,393
October 02, 2025	164.14	161.74	161.74	164.14	160.98	255
October 01, 2025	168.99	164.01	164.01	168.99	163.59	897
September 30, 2025	167.98	168	168	168.96	167.98	841
September 29, 2025	167.51	167.98	167.98	168.65	167.4	7,500
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

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