Intercontinental Exchange, Inc. (0JC3.L) LSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Intercontinental Exchange, Inc. (0JC3.L) since IPO date, it would be worth $2,319.67 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,192.43, while $1000 invested 1 year ago would be worth $736.74. This corresponds to total returns of 131.97%, 19.24%, -26.33%, respectively, with annualized returns of 10.49%, 3.58%, -26.33%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 152.19 | 148.7 | 148.7 | 154.94 | 148.26 | 1,965 |
| May 26, 2026 | 151.93 | 150.88 | 150.88 | 152.97 | 150.34 | 2,778 |
| May 22, 2026 | 151.6 | 153.66 | 153.66 | 155 | 150.59 | 189 |
| May 21, 2026 | 152.75 | 150.65 | 150.65 | 154.5 | 149.81 | 2,400 |
| May 20, 2026 | 153.22 | 152.42 | 152.42 | 153.99 | 152.42 | 689 |
| May 19, 2026 | 155.99 | 156.71 | 156.71 | 159.3 | 155.99 | 2,176 |
| May 18, 2026 | 154.5 | 155.99 | 155.99 | 156.99 | 152.68 | 8,870 |
| May 15, 2026 | 155 | 154.16 | 154.16 | 160.96 | 154.12 | 2,955 |
| May 14, 2026 | 155 | 155.4 | 155.4 | 156.05 | 153.21 | 458 |
| May 13, 2026 | 158.44 | 154.58 | 154.58 | 158.44 | 152.71 | 6,928 |
| May 12, 2026 | 158.56 | 156.17 | 156.17 | 160 | 155.63 | 1,842 |
| May 11, 2026 | 157 | 156.86 | 156.86 | 157.06 | 154.06 | 6,997 |
| May 08, 2026 | 156.1 | 156.59 | 156.59 | 157 | 153.58 | 1,362 |
| May 07, 2026 | 155.02 | 154.9 | 154.9 | 155.02 | 152.27 | 5,435 |
| May 06, 2026 | 155.82 | 154.56 | 154.56 | 160.71 | 153.39 | 1,937 |
| May 05, 2026 | 158.1 | 155.79 | 155.79 | 160 | 153.9 | 2,903 |
| May 01, 2026 | 158.09 | 156.91 | 156.91 | 161.76 | 155.86 | 179 |
| April 30, 2026 | 154.38 | 158 | 158 | 161.34 | 153.03 | 2,510 |
| April 29, 2026 | 158 | 156.16 | 156.16 | 159.28 | 153.93 | 338 |
| April 28, 2026 | 157 | 156.64 | 156.64 | 160 | 156.39 | 459 |
| April 27, 2026 | 156.95 | 157.64 | 157.64 | 165 | 156.43 | 310 |
| April 24, 2026 | 158.5 | 157.62 | 157.62 | 158.88 | 155 | 784 |
| April 23, 2026 | 160 | 156.4 | 156.4 | 160.33 | 155.55 | 1,408 |
| April 22, 2026 | 159.96 | 158.25 | 158.25 | 163.7 | 158.08 | 688 |
| April 21, 2026 | 161.58 | 158.98 | 158.98 | 165 | 158.78 | 3,487 |
| April 20, 2026 | 161.02 | 161.16 | 161.16 | 164.28 | 158.1 | 5,764 |
| April 17, 2026 | 165.27 | 160.96 | 160.96 | 166.72 | 159.95 | 565 |
| April 16, 2026 | 162.5 | 163.78 | 163.78 | 166.5 | 162.5 | 3,952 |
| April 15, 2026 | 161.96 | 165.35 | 165.35 | 169.72 | 161 | 186 |
| April 14, 2026 | 166 | 162.49 | 162.49 | 168.2 | 162.49 | 337 |
| April 13, 2026 | 158.95 | 163.5 | 163.5 | 164 | 155 | 403 |
| April 10, 2026 | 160.3 | 159.46 | 159.46 | 162.53 | 158.01 | 7,192 |
| April 09, 2026 | 167.79 | 164.92 | 164.92 | 167.91 | 164.92 | 212 |
| April 08, 2026 | 170 | 167.7 | 167.7 | 170 | 164.34 | 483 |
| April 07, 2026 | 166.35 | 167.09 | 167.09 | 167.58 | 165.98 | 1,554 |
| April 02, 2026 | 154 | 163.01 | 163.01 | 163.44 | 154 | 2,490 |
| April 01, 2026 | 159.14 | 157.89 | 157.52 | 159.88 | 155.63 | 1,518 |
| March 31, 2026 | 157.88 | 156.64 | 157.62 | 159.8 | 156.34 | 2,732 |
| March 30, 2026 | 152.67 | 156.89 | 156.86 | 157.25 | 150.8 | 196 |
| March 27, 2026 | 156.88 | 153.38 | 153.69 | 158.79 | 153.38 | 8,037 |
| March 26, 2026 | 156.57 | 156.28 | 156.14 | 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 | 156.66 | 159.99 | 154.1 | 3,956 |