Intercontinental Exchange, Inc. (0JC3.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:36PM BST. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 0.00 | 0.00 | 0.00 | 136.99 | 136.99 | 32 |
| 25 June 2024 | 139.02 | 139.02 | 136.68 | 137.25 | 137.25 | 1,783 |
| 24 June 2024 | 137.84 | 139.44 | 137.56 | 139.41 | 139.41 | 71,669 |
| 21 June 2024 | 137.11 | 137.11 | 136.08 | 136.81 | 136.81 | 286 |
| 20 June 2024 | 135.63 | 137.12 | 135.01 | 137.12 | 137.12 | 4,971 |
| 19 June 2024 | - | - | - | - | - | - |
| 18 June 2024 | 136.68 | 136.68 | 135.54 | 136.50 | 136.50 | 3,387 |
| 17 June 2024 | 134.98 | 135.84 | 134.00 | 135.84 | 135.84 | 906 |
| 14 June 2024 | 134.82 | 135.47 | 134.19 | 135.47 | 135.47 | 1,124 |
| 13 June 2024 | 135.62 | 135.62 | 134.71 | 134.71 | 134.71 | 1,416 |
| 13 June 2024 | 0.45 Dividend | |||||
| 12 June 2024 | 136.38 | 136.96 | 136.13 | 136.72 | 136.27 | 11,702 |
| 11 June 2024 | 133.58 | 134.51 | 133.12 | 134.51 | 134.07 | 448 |
| 10 June 2024 | 132.96 | 134.07 | 132.96 | 133.98 | 133.53 | 2,569 |
| 07 June 2024 | 134.46 | 134.70 | 133.86 | 134.32 | 133.88 | 432 |
| 06 June 2024 | 135.70 | 135.70 | 134.34 | 134.34 | 133.89 | 973 |
| 05 June 2024 | 134.47 | 135.59 | 133.57 | 135.46 | 135.01 | 775 |
| 04 June 2024 | 133.16 | 134.67 | 133.16 | 134.60 | 134.16 | 473 |
| 03 June 2024 | 134.00 | 134.84 | 132.75 | 133.38 | 132.94 | 580 |
| 31 May 2024 | 133.33 | 134.19 | 133.19 | 133.48 | 133.04 | 557 |
| 30 May 2024 | 132.33 | 132.94 | 132.00 | 132.94 | 132.50 | 553 |
| 29 May 2024 | 132.71 | 132.79 | 132.08 | 132.38 | 131.94 | 1,216 |
| 28 May 2024 | 136.62 | 136.62 | 134.57 | 134.57 | 134.12 | 495 |
| 24 May 2024 | 135.81 | 136.38 | 135.60 | 136.12 | 135.67 | 130 |
| 23 May 2024 | 137.65 | 137.65 | 134.98 | 135.03 | 134.59 | 4,267 |
| 22 May 2024 | 136.96 | 137.46 | 136.15 | 136.92 | 136.47 | 524 |
| 21 May 2024 | 137.26 | 137.31 | 136.62 | 136.89 | 136.44 | 654 |
| 20 May 2024 | 138.00 | 138.04 | 137.34 | 137.34 | 136.89 | 726 |
| 17 May 2024 | 137.90 | 137.90 | 136.72 | 137.41 | 136.96 | 166 |
| 16 May 2024 | 137.50 | 138.37 | 137.09 | 137.98 | 137.52 | 416 |
| 15 May 2024 | 135.00 | 137.27 | 134.89 | 137.13 | 136.68 | 1,520 |
| 14 May 2024 | 134.25 | 134.53 | 133.48 | 133.86 | 133.42 | 1,173 |
| 13 May 2024 | 134.65 | 134.73 | 133.90 | 133.96 | 133.52 | 617 |
| 10 May 2024 | 135.61 | 135.79 | 133.62 | 133.62 | 133.18 | 771 |
| 09 May 2024 | 134.00 | 134.27 | 133.10 | 134.14 | 133.70 | 251 |
| 08 May 2024 | 133.77 | 133.77 | 132.53 | 133.50 | 133.06 | 635 |
| 07 May 2024 | 132.34 | 133.38 | 131.49 | 133.38 | 132.94 | 610 |
| 03 May 2024 | 128.00 | 131.10 | 128.00 | 130.86 | 130.43 | 1,924 |
| 02 May 2024 | 128.53 | 129.09 | 124.50 | 125.86 | 125.44 | 3,179 |
| 01 May 2024 | 128.83 | 129.99 | 128.83 | 129.89 | 129.46 | 307 |
| 30 Apr 2024 | 130.05 | 130.29 | 129.28 | 129.89 | 129.46 | 2,908 |
| 29 Apr 2024 | 131.75 | 132.82 | 131.75 | 132.27 | 131.84 | 644 |
| 26 Apr 2024 | 131.25 | 131.97 | 131.25 | 131.84 | 131.41 | 229 |
| 25 Apr 2024 | 131.25 | 131.54 | 130.55 | 131.53 | 131.09 | 701 |
| 24 Apr 2024 | 132.00 | 132.34 | 131.33 | 132.16 | 131.73 | 7,279 |
| 23 Apr 2024 | 132.00 | 132.24 | 131.54 | 131.98 | 131.55 | 788 |
| 22 Apr 2024 | 132.10 | 132.10 | 131.26 | 131.49 | 131.06 | 35 |
| 19 Apr 2024 | 131.64 | 131.64 | 130.39 | 130.39 | 129.96 | 815 |
| 18 Apr 2024 | 130.74 | 131.55 | 130.29 | 131.29 | 130.86 | 4,648 |
| 17 Apr 2024 | 132.00 | 132.00 | 130.01 | 130.71 | 130.28 | 1,495 |
| 16 Apr 2024 | 130.60 | 130.88 | 129.68 | 130.71 | 130.28 | 837 |
| 15 Apr 2024 | 134.81 | 134.81 | 130.54 | 130.54 | 130.11 | 3,129 |
| 12 Apr 2024 | 132.80 | 134.15 | 132.09 | 132.88 | 132.44 | 3,662 |
| 11 Apr 2024 | 132.98 | 133.37 | 132.41 | 132.41 | 131.97 | 492 |
| 10 Apr 2024 | 133.24 | 134.77 | 132.99 | 133.48 | 133.04 | 896 |
| 09 Apr 2024 | 137.43 | 137.49 | 134.98 | 135.59 | 135.14 | 835 |
| 08 Apr 2024 | 138.32 | 138.32 | 137.04 | 137.66 | 137.21 | 644 |
| 05 Apr 2024 | 136.74 | 137.60 | 136.16 | 137.45 | 137.00 | 1,771 |
| 04 Apr 2024 | 138.25 | 138.85 | 137.54 | 138.07 | 137.62 | 1,501 |
| 03 Apr 2024 | 137.33 | 137.96 | 137.09 | 137.28 | 136.83 | 1,214 |
| 02 Apr 2024 | 136.87 | 137.15 | 136.25 | 137.14 | 136.69 | 1,185 |
| 28 Mar 2024 | 137.36 | 137.79 | 136.46 | 137.51 | 137.06 | 2,309 |
| 27 Mar 2024 | 138.16 | 138.34 | 136.18 | 136.55 | 136.10 | 1,452 |
| 26 Mar 2024 | 136.08 | 137.87 | 136.08 | 137.43 | 136.98 | 1,735 |
| 25 Mar 2024 | 136.08 | 136.27 | 135.49 | 136.06 | 135.61 | 651 |
| 22 Mar 2024 | 138.25 | 138.83 | 136.24 | 136.41 | 135.96 | 1,600 |
| 21 Mar 2024 | 135.86 | 138.47 | 135.86 | 138.25 | 137.79 | 3,234 |
| 20 Mar 2024 | 135.27 | 136.29 | 134.29 | 136.29 | 135.85 | 483 |
| 19 Mar 2024 | 134.75 | 136.51 | 134.53 | 136.51 | 136.06 | 479 |
| 18 Mar 2024 | 135.12 | 135.67 | 134.29 | 134.45 | 134.01 | 3,252 |
| 15 Mar 2024 | 134.21 | 135.79 | 134.21 | 135.33 | 134.89 | 1,233 |
| 14 Mar 2024 | 136.88 | 136.96 | 135.25 | 135.25 | 134.80 | 1,210 |
| 14 Mar 2024 | 0.45 Dividend | |||||
| 13 Mar 2024 | 136.97 | 137.55 | 136.83 | 137.55 | 136.65 | 1,097 |
| 12 Mar 2024 | 137.05 | 138.15 | 136.70 | 136.70 | 135.80 | 232 |
| 11 Mar 2024 | 136.90 | 137.41 | 135.09 | 137.41 | 136.51 | 6,233 |
| 08 Mar 2024 | 138.90 | 139.73 | 138.50 | 139.31 | 138.40 | 321 |
| 07 Mar 2024 | 139.43 | 140.43 | 138.84 | 139.14 | 138.23 | 32,730 |
| 06 Mar 2024 | 138.66 | 139.70 | 137.71 | 139.21 | 138.30 | 991 |
| 05 Mar 2024 | 137.88 | 139.82 | 137.88 | 139.57 | 138.66 | 2,569 |
| 04 Mar 2024 | 138.05 | 138.72 | 138.04 | 138.38 | 137.47 | 601 |
| 01 Mar 2024 | 138.13 | 138.61 | 137.29 | 138.48 | 137.57 | 1,275 |
| 29 Feb 2024 | 139.00 | 139.77 | 138.76 | 138.76 | 137.85 | 1,074 |
| 28 Feb 2024 | 138.62 | 139.65 | 138.56 | 139.38 | 138.46 | 725 |
| 27 Feb 2024 | 137.76 | 138.55 | 137.58 | 138.41 | 137.50 | 1,434 |
| 26 Feb 2024 | 138.39 | 138.70 | 137.91 | 138.42 | 137.51 | 1,245 |
| 23 Feb 2024 | 139.43 | 139.75 | 138.40 | 138.42 | 137.52 | 445 |
| 22 Feb 2024 | 138.29 | 139.79 | 138.29 | 139.79 | 138.87 | 2,572 |
| 21 Feb 2024 | 136.00 | 136.78 | 135.68 | 136.08 | 135.19 | 1,064 |
| 20 Feb 2024 | 136.36 | 136.93 | 135.17 | 136.28 | 135.39 | 13,974 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 136.89 | 138.23 | 136.89 | 138.14 | 137.23 | 1,187 |
| 15 Feb 2024 | 137.00 | 137.72 | 136.90 | 137.51 | 136.61 | 702 |
| 14 Feb 2024 | 135.02 | 136.26 | 134.94 | 136.15 | 135.26 | 1,967 |
| 13 Feb 2024 | 134.02 | 135.09 | 133.68 | 134.49 | 133.61 | 1,460 |
| 12 Feb 2024 | 135.72 | 136.21 | 134.76 | 136.05 | 135.16 | 1,668 |
| 09 Feb 2024 | 134.51 | 135.54 | 133.38 | 134.54 | 133.66 | 1,078 |
| 08 Feb 2024 | 133.69 | 135.63 | 131.01 | 135.63 | 134.75 | 2,172 |
| 07 Feb 2024 | 126.63 | 127.53 | 126.47 | 127.48 | 126.65 | 901 |
| 06 Feb 2024 | 127.05 | 127.05 | 125.88 | 126.39 | 125.56 | 860 |
| *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.