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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	184.1	180.13	180.13	184.1	180.13	259
June 30, 2025	182.58	182.9	182.9	182.9	181.68	218
June 27, 2025	180.71	182.19	182.19	182.63	180.71	272
June 26, 2025	181.13	181.5	181.5	181.62	180.72	272
June 25, 2025	180.82	180.86	180.86	181.45	180.01	352
June 24, 2025	180	181.18	181.18	181.18	178.78	4,783
June 23, 2025	178.57	179	179	179.48	178.19	22
June 20, 2025	178.96	179.32	179.32	179.99	178.43	117
June 18, 2025	181.48	180.63	180.63	181.48	180.36	331
June 17, 2025	178.62	179.23	179.23	179.71	178.62	263
June 16, 2025	180.91	180.49	180.49	181.3	179.34	48
June 13, 2025	179.08	178.48	178.48	179.64	177.5	138
June 12, 2025	177.13	178.69	178.21	178.69	177.13	110
June 11, 2025	176.01	177.35	176.87	177.35	175.53	205
June 10, 2025	175.65	175.61	175.14	176.32	175.16	354
June 09, 2025	177.02	176.85	176.37	178.83	175.58	367
June 06, 2025	178.2	177.5	177.5	178.48	177.39	539
June 05, 2025	178.79	178.59	178.59	179.79	177.94	279,171
June 04, 2025	179.97	179.54	179.54	179.97	178.59	232
June 03, 2025	180.24	179.6	179.6	180.86	178.17	2,187
June 02, 2025	178.1	179.15	179.15	179.21	177.97	322
May 30, 2025	178.92	178.8	178.8	179.19	178.36	722
May 29, 2025	177.33	177.84	177.84	178.06	177.33	729
May 28, 2025	178.17	178.19	178.19	178.32	177.55	587
May 27, 2025	177.06	178.5	178.5	178.5	176.55	85
May 23, 2025	172.52	176.4	176.4	176.45	172.52	190
May 22, 2025	174.52	174.32	174.18	175.2	173.75	530

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