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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	157.45	155.1	156.86	158.04	155.1	3,996
December 03, 2025	155.5	157.32	157.32	157.65	155.5	2,295
December 02, 2025	157.3	155.5	155.5	157.3	155.5	365
December 01, 2025	156.5	156.95	156.95	157.35	156.2	22,651
November 28, 2025	157.21	157.77	157.77	158.14	156.97	3,866
November 26, 2025	155.49	156.58	156.58	156.89	155.49	16,150
November 25, 2025	153.53	155.49	155.49	156.08	153.53	876
November 24, 2025	154.1	153.4	153.4	154.1	152.26	1,571
November 21, 2025	153.03	154.53	154.53	155.27	153.03	22,761
November 20, 2025	154	151.98	151.98	154.53	151.3	362
November 19, 2025	152	153.16	153.16	153.16	152	5,566
November 18, 2025	149.62	153.28	153.28	153.78	149.62	769
November 17, 2025	151.83	150.46	150.46	151.83	150.46	5,200
November 14, 2025	152.28	152.17	152.17	154	151.4	826
November 13, 2025	153.4	154.15	154.15	154.15	153.34	494
November 12, 2025	152.07	153.21	153.21	153.21	152.07	485
November 11, 2025	148.67	150.95	150.95	151.69	148.67	1,558
November 10, 2025	149	148.67	148.67	149.02	147.98	6,505
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

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