Intercontinental Exchange, Inc. (0JC3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:58PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 132.16 | 132.16 | - |
| 23 Apr 2024 | 132.00 | 132.24 | 131.54 | 131.98 | 131.98 | 788 |
| 22 Apr 2024 | 132.10 | 132.10 | 131.26 | 131.49 | 131.49 | 35 |
| 19 Apr 2024 | 131.64 | 131.64 | 130.39 | 130.39 | 130.39 | 815 |
| 18 Apr 2024 | 130.74 | 131.55 | 130.29 | 131.29 | 131.29 | 4,648 |
| 17 Apr 2024 | 132.00 | 132.00 | 130.01 | 130.71 | 130.71 | 1,495 |
| 16 Apr 2024 | 130.60 | 130.88 | 129.68 | 130.71 | 130.71 | 837 |
| 15 Apr 2024 | 134.81 | 134.81 | 130.54 | 130.54 | 130.54 | 3,129 |
| 12 Apr 2024 | 132.80 | 134.15 | 132.09 | 132.88 | 132.88 | 3,662 |
| 11 Apr 2024 | 132.98 | 133.37 | 132.41 | 132.41 | 132.41 | 492 |
| 10 Apr 2024 | 133.24 | 134.77 | 132.99 | 133.48 | 133.48 | 896 |
| 09 Apr 2024 | 137.43 | 137.49 | 134.98 | 135.59 | 135.59 | 835 |
| 08 Apr 2024 | 138.32 | 138.32 | 137.04 | 137.66 | 137.66 | 644 |
| 05 Apr 2024 | 136.74 | 137.60 | 136.16 | 137.45 | 137.45 | 1,771 |
| 04 Apr 2024 | 138.25 | 138.85 | 137.54 | 138.07 | 138.07 | 1,501 |
| 03 Apr 2024 | 137.33 | 137.96 | 137.09 | 137.28 | 137.28 | 1,214 |
| 02 Apr 2024 | 136.87 | 137.15 | 136.25 | 137.14 | 137.14 | 1,185 |
| 28 Mar 2024 | 137.36 | 137.79 | 136.46 | 137.51 | 137.51 | 2,309 |
| 27 Mar 2024 | 138.16 | 138.34 | 136.18 | 136.55 | 136.55 | 1,452 |
| 26 Mar 2024 | 136.08 | 137.87 | 136.08 | 137.43 | 137.43 | 1,735 |
| 25 Mar 2024 | 136.08 | 136.27 | 135.49 | 136.06 | 136.06 | 651 |
| 22 Mar 2024 | 138.25 | 138.83 | 136.24 | 136.41 | 136.41 | 1,600 |
| 21 Mar 2024 | 135.86 | 138.47 | 135.86 | 138.25 | 138.25 | 3,234 |
| 20 Mar 2024 | 135.27 | 136.29 | 134.29 | 136.29 | 136.29 | 483 |
| 19 Mar 2024 | 134.75 | 136.51 | 134.53 | 136.51 | 136.51 | 479 |
| 18 Mar 2024 | 135.12 | 135.67 | 134.29 | 134.45 | 134.45 | 3,252 |
| 15 Mar 2024 | 134.21 | 135.79 | 134.21 | 135.33 | 135.33 | 1,233 |
| 14 Mar 2024 | 136.88 | 136.96 | 135.25 | 135.25 | 135.25 | 1,210 |
| 14 Mar 2024 | 0.45 Dividend | |||||
| 13 Mar 2024 | 136.97 | 137.55 | 136.83 | 137.55 | 137.10 | 1,097 |
| 12 Mar 2024 | 137.05 | 138.15 | 136.70 | 136.70 | 136.25 | 232 |
| 11 Mar 2024 | 136.90 | 137.41 | 135.09 | 137.41 | 136.96 | 6,233 |
| 08 Mar 2024 | 138.90 | 139.73 | 138.50 | 139.31 | 138.86 | 321 |
| 07 Mar 2024 | 139.43 | 140.43 | 138.84 | 139.14 | 138.68 | 32,730 |
| 06 Mar 2024 | 138.66 | 139.70 | 137.71 | 139.21 | 138.75 | 991 |
| 05 Mar 2024 | 137.88 | 139.82 | 137.88 | 139.57 | 139.12 | 2,569 |
| 04 Mar 2024 | 138.05 | 138.72 | 138.04 | 138.38 | 137.93 | 601 |
| 01 Mar 2024 | 138.13 | 138.61 | 137.29 | 138.48 | 138.03 | 1,275 |
| 29 Feb 2024 | 139.00 | 139.77 | 138.76 | 138.76 | 138.31 | 1,074 |
| 28 Feb 2024 | 138.62 | 139.65 | 138.56 | 139.38 | 138.92 | 725 |
| 27 Feb 2024 | 137.76 | 138.55 | 137.58 | 138.41 | 137.96 | 1,434 |
| 26 Feb 2024 | 138.39 | 138.70 | 137.91 | 138.42 | 137.97 | 1,245 |
| 23 Feb 2024 | 139.43 | 139.75 | 138.40 | 138.42 | 137.97 | 445 |
| 22 Feb 2024 | 138.29 | 139.79 | 138.29 | 139.79 | 139.33 | 2,572 |
| 21 Feb 2024 | 136.00 | 136.78 | 135.68 | 136.08 | 135.63 | 1,064 |
| 20 Feb 2024 | 136.36 | 136.93 | 135.17 | 136.28 | 135.83 | 13,974 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 136.89 | 138.23 | 136.89 | 138.14 | 137.69 | 1,187 |
| 15 Feb 2024 | 137.00 | 137.72 | 136.90 | 137.51 | 137.06 | 702 |
| 14 Feb 2024 | 135.02 | 136.26 | 134.94 | 136.15 | 135.70 | 1,967 |
| 13 Feb 2024 | 134.02 | 135.09 | 133.68 | 134.49 | 134.05 | 1,460 |
| 12 Feb 2024 | 135.72 | 136.21 | 134.76 | 136.05 | 135.60 | 1,668 |
| 09 Feb 2024 | 134.51 | 135.54 | 133.38 | 134.54 | 134.10 | 1,078 |
| 08 Feb 2024 | 133.69 | 135.63 | 131.01 | 135.63 | 135.19 | 2,172 |
| 07 Feb 2024 | 126.63 | 127.53 | 126.47 | 127.48 | 127.07 | 901 |
| 06 Feb 2024 | 127.05 | 127.05 | 125.88 | 126.39 | 125.98 | 860 |
| 05 Feb 2024 | 127.70 | 127.88 | 126.58 | 127.14 | 126.72 | 1,489 |
| 02 Feb 2024 | 129.21 | 129.73 | 127.78 | 128.63 | 128.21 | 2,303 |
| 01 Feb 2024 | 127.61 | 128.54 | 127.07 | 128.36 | 127.94 | 1,079 |
| 31 Jan 2024 | 129.35 | 129.72 | 128.05 | 128.05 | 127.63 | 4,341 |
| 30 Jan 2024 | 128.30 | 129.36 | 128.00 | 129.36 | 128.94 | 859 |
| 29 Jan 2024 | 127.19 | 128.10 | 126.97 | 127.08 | 126.66 | 2,747 |
| 26 Jan 2024 | 127.29 | 127.46 | 126.57 | 127.00 | 126.58 | 116,305 |
| 25 Jan 2024 | 127.49 | 127.78 | 126.31 | 126.79 | 126.38 | 1,106 |
| 24 Jan 2024 | 127.66 | 127.66 | 126.43 | 127.16 | 126.74 | 29,013 |
| 23 Jan 2024 | 127.13 | 127.63 | 126.83 | 127.07 | 126.65 | 3,998 |
| 22 Jan 2024 | 126.45 | 127.71 | 126.45 | 127.18 | 126.76 | 161,284 |
| 19 Jan 2024 | 126.63 | 127.31 | 125.76 | 126.64 | 126.23 | 423,473 |
| 18 Jan 2024 | 125.77 | 126.59 | 125.67 | 125.73 | 125.32 | 996 |
| 17 Jan 2024 | 125.04 | 126.25 | 124.62 | 125.47 | 125.06 | 481 |
| 16 Jan 2024 | 126.96 | 126.96 | 125.84 | 126.47 | 126.06 | 93,777 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 127.89 | 127.92 | 126.76 | 127.32 | 126.90 | 236 |
| 11 Jan 2024 | 127.80 | 128.01 | 126.31 | 126.97 | 126.55 | 585 |
| 10 Jan 2024 | 127.04 | 127.45 | 126.36 | 126.90 | 126.48 | 11,879 |
| 09 Jan 2024 | 127.54 | 128.26 | 127.34 | 127.54 | 127.12 | 80 |
| 08 Jan 2024 | 125.91 | 127.95 | 125.91 | 127.91 | 127.49 | 2,363 |
| 05 Jan 2024 | 125.62 | 126.10 | 125.42 | 125.75 | 125.34 | 10,000 |
| 04 Jan 2024 | 125.01 | 126.29 | 124.90 | 126.29 | 125.88 | 584 |
| 03 Jan 2024 | 125.80 | 126.15 | 125.42 | 125.57 | 125.16 | 629 |
| 02 Jan 2024 | 128.02 | 128.21 | 126.12 | 126.18 | 125.77 | 657 |
| 29 Dec 2023 | 129.12 | 129.12 | 127.77 | 128.37 | 127.95 | 781 |
| 28 Dec 2023 | 127.86 | 128.67 | 127.86 | 128.50 | 128.08 | 948 |
| 27 Dec 2023 | 126.80 | 127.62 | 126.53 | 127.61 | 127.19 | 286 |
| 22 Dec 2023 | 125.06 | 125.60 | 124.38 | 125.59 | 125.18 | 215 |
| 21 Dec 2023 | 122.72 | 123.56 | 122.63 | 123.40 | 123.00 | 900 |
| 20 Dec 2023 | 123.57 | 123.97 | 123.23 | 123.80 | 123.39 | 2,729 |
| 19 Dec 2023 | 123.56 | 123.84 | 123.17 | 123.76 | 123.35 | 1,458 |
| 18 Dec 2023 | 123.12 | 123.67 | 122.99 | 123.66 | 123.26 | 2,331 |
| 15 Dec 2023 | 123.66 | 123.66 | 121.94 | 122.61 | 122.21 | 7,425 |
| 14 Dec 2023 | 121.54 | 125.00 | 121.54 | 123.37 | 122.97 | 58,653 |
| 13 Dec 2023 | 117.85 | 119.04 | 117.85 | 118.78 | 118.39 | 1,066 |
| 13 Dec 2023 | 0.42 Dividend | |||||
| 12 Dec 2023 | 116.46 | 117.98 | 116.46 | 117.96 | 117.15 | 479 |
| 11 Dec 2023 | 113.98 | 116.26 | 113.98 | 116.26 | 115.47 | 5,397 |
| 08 Dec 2023 | 112.34 | 113.07 | 112.21 | 112.89 | 112.12 | 3,468 |
| 07 Dec 2023 | 113.08 | 113.73 | 111.93 | 112.44 | 111.67 | 1,318 |
| 06 Dec 2023 | 114.31 | 114.61 | 112.67 | 112.93 | 112.16 | 330 |
| 05 Dec 2023 | 114.71 | 114.92 | 113.83 | 114.12 | 113.34 | 1,620 |
| 04 Dec 2023 | 113.91 | 115.14 | 113.91 | 115.09 | 114.31 | 249 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.