Canada markets closed

Intercontinental Exchange, Inc. (0JC3.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
140.60-0.25 (-0.18%)
At close: 06:58PM BST
Time Period:
Jul 07, 2023 - Jul 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 05, 2024141.16141.33139.64140.60140.602,454
Jul 04, 2024------
Jul 03, 2024140.99141.55140.44141.36141.361,722
Jul 02, 2024137.43140.37136.97140.07140.073,047
Jul 01, 2024138.79138.79136.48137.21137.21627
Jun 28, 2024138.10138.10136.88136.98136.981,509
Jun 27, 2024137.58137.58136.96137.58137.581,597
Jun 26, 2024137.33137.53136.48136.99136.99171,795
Jun 25, 2024139.02139.02136.68137.25137.251,783
Jun 24, 2024137.84139.44137.56139.41139.4171,669
Jun 21, 2024137.11137.11136.08136.81136.81286
Jun 20, 2024135.63137.12135.01137.12137.124,971
Jun 19, 2024------
Jun 18, 2024136.68136.68135.54136.50136.503,387
Jun 17, 2024134.98135.84134.00135.84135.84906
Jun 14, 2024134.82135.47134.19135.47135.471,124
Jun 13, 2024135.62135.62134.71134.71134.711,416
Jun 13, 20240.45 Dividend
Jun 12, 2024136.38136.96136.13136.72136.2711,702
Jun 11, 2024133.58134.51133.12134.51134.07448
Jun 10, 2024132.96134.07132.96133.98133.532,569
Jun 07, 2024134.46134.70133.86134.32133.88432
Jun 06, 2024135.70135.70134.34134.34133.89973
Jun 05, 2024134.47135.59133.57135.46135.01775
Jun 04, 2024133.16134.67133.16134.60134.16473
Jun 03, 2024134.00134.84132.75133.38132.94580
May 31, 2024133.33134.19133.19133.48133.04557
May 30, 2024132.33132.94132.00132.94132.50553
May 29, 2024132.71132.79132.08132.38131.941,216
May 28, 2024136.62136.62134.57134.57134.12495
May 24, 2024135.81136.38135.60136.12135.67130
May 23, 2024137.65137.65134.98135.03134.594,267
May 22, 2024136.96137.46136.15136.92136.47524
May 21, 2024137.26137.31136.62136.89136.44654
May 20, 2024138.00138.04137.34137.34136.89726
May 17, 2024137.90137.90136.72137.41136.96166
May 16, 2024137.50138.37137.09137.98137.52416
May 15, 2024135.00137.27134.89137.13136.681,520
May 14, 2024134.25134.53133.48133.86133.421,173
May 13, 2024134.65134.73133.90133.96133.52617
May 10, 2024135.61135.79133.62133.62133.18771
May 09, 2024134.00134.27133.10134.14133.70251
May 08, 2024133.77133.77132.53133.50133.06635
May 07, 2024132.34133.38131.49133.38132.94610
May 03, 2024128.00131.10128.00130.86130.431,924
May 02, 2024128.53129.09124.50125.86125.443,179
May 01, 2024128.83129.99128.83129.89129.46307
Apr 30, 2024130.05130.29129.28129.89129.462,908
Apr 29, 2024131.75132.82131.75132.27131.84644
Apr 26, 2024131.25131.97131.25131.84131.41229
Apr 25, 2024131.25131.54130.55131.53131.09701
Apr 24, 2024132.00132.34131.33132.16131.737,279
Apr 23, 2024132.00132.24131.54131.98131.55788
Apr 22, 2024132.10132.10131.26131.49131.0635
Apr 19, 2024131.64131.64130.39130.39129.96815
Apr 18, 2024130.74131.55130.29131.29130.864,648
Apr 17, 2024132.00132.00130.01130.71130.281,495
Apr 16, 2024130.60130.88129.68130.71130.28837
Apr 15, 2024134.81134.81130.54130.54130.113,129
Apr 12, 2024132.80134.15132.09132.88132.443,662
Apr 11, 2024132.98133.37132.41132.41131.97492
Apr 10, 2024133.24134.77132.99133.48133.04896
Apr 09, 2024137.43137.49134.98135.59135.14835
Apr 08, 2024138.32138.32137.04137.66137.21644
Apr 05, 2024136.74137.60136.16137.45137.001,771
Apr 04, 2024138.25138.85137.54138.07137.621,501
Apr 03, 2024137.33137.96137.09137.28136.831,214
Apr 02, 2024136.87137.15136.25137.14136.691,185
Mar 28, 2024137.36137.79136.46137.51137.062,309
Mar 27, 2024138.16138.34136.18136.55136.101,452
Mar 26, 2024136.08137.87136.08137.43136.981,735
Mar 25, 2024136.08136.27135.49136.06135.61651
Mar 22, 2024138.25138.83136.24136.41135.961,600
Mar 21, 2024135.86138.47135.86138.25137.793,234
Mar 20, 2024135.27136.29134.29136.29135.85483
Mar 19, 2024134.75136.51134.53136.51136.06479
Mar 18, 2024135.12135.67134.29134.45134.013,252
Mar 15, 2024134.21135.79134.21135.33134.891,233
Mar 14, 2024136.88136.96135.25135.25134.801,210
Mar 14, 20240.45 Dividend
Mar 13, 2024136.97137.55136.83137.55136.651,097
Mar 12, 2024137.05138.15136.70136.70135.80232
Mar 11, 2024136.90137.41135.09137.41136.516,233
Mar 08, 2024138.90139.73138.50139.31138.40321
Mar 07, 2024139.43140.43138.84139.14138.2332,730
Mar 06, 2024138.66139.70137.71139.21138.30991
Mar 05, 2024137.88139.82137.88139.57138.662,569
Mar 04, 2024138.05138.72138.04138.38137.47601
Mar 01, 2024138.13138.61137.29138.48137.571,275
Feb 29, 2024139.00139.77138.76138.76137.851,074
Feb 28, 2024138.62139.65138.56139.38138.46725
Feb 27, 2024137.76138.55137.58138.41137.501,434
Feb 26, 2024138.39138.70137.91138.42137.511,245
Feb 23, 2024139.43139.75138.40138.42137.52445
Feb 22, 2024138.29139.79138.29139.79138.872,572
Feb 21, 2024136.00136.78135.68136.08135.191,064
Feb 20, 2024136.36136.93135.17136.28135.3913,974
Feb 19, 2024------
Feb 16, 2024136.89138.23136.89138.14137.231,187
Feb 15, 2024137.00137.72136.90137.51136.61702
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...