Intuit Inc. (LON:0JCT)
London · Delayed Price · Currency is GBP · Price in USD 501.20
+4.71 (0.95%)
At close: Jan 30, 2026
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 502.09 | 506.10 | 495.00 | 501.20 | 501.20 | 0.95% | 1,402 |
| Jan 29, 2026 | 538.21 | 541.92 | 492.35 | 496.48 | 496.48 | -8.74% | 10,102 |
| Jan 28, 2026 | 549.77 | 553.55 | 541.01 | 544.02 | 544.02 | -0.40% | 1,399 |
| Jan 27, 2026 | 564.19 | 567.00 | 537.57 | 546.18 | 546.18 | -2.92% | 4,466 |
| Jan 26, 2026 | 561.80 | 569.99 | 560.99 | 562.60 | 562.60 | -0.20% | 4,443 |
| Jan 23, 2026 | 550.77 | 563.73 | 546.59 | 563.73 | 563.73 | 3.35% | 6,469 |
| Jan 22, 2026 | 526.39 | 546.78 | 520.60 | 545.44 | 545.44 | 4.16% | 5,699 |
| Jan 21, 2026 | 530.80 | 536.50 | 520.69 | 523.68 | 523.68 | -1.28% | 1,410 |
| Jan 20, 2026 | 543.80 | 543.80 | 529.29 | 530.46 | 530.46 | -3.09% | 8,682 |
| Jan 16, 2026 | 554.00 | 558.01 | 535.39 | 547.37 | 547.37 | -1.37% | 3,776 |
| Jan 15, 2026 | 567.05 | 571.80 | 554.99 | 554.99 | 554.99 | -2.09% | 2,969 |
| Jan 14, 2026 | 605.00 | 605.50 | 556.77 | 566.81 | 566.81 | -7.08% | 2,992 |
| Jan 13, 2026 | 633.41 | 639.00 | 609.96 | 609.99 | 609.99 | -3.71% | 2,248 |
| Jan 12, 2026 | 644.00 | 646.90 | 629.53 | 633.52 | 633.52 | -1.99% | 532 |
| Jan 9, 2026 | 652.49 | 652.49 | 637.71 | 646.39 | 646.39 | -1.10% | 224 |
| Jan 8, 2026 | 658.00 | 658.00 | 640.40 | 653.59 | 652.37 | -0.36% | 219 |
| Jan 7, 2026 | 649.29 | 656.79 | 640.00 | 655.92 | 654.70 | 1.87% | 414 |
| Jan 6, 2026 | 640.81 | 649.00 | 629.46 | 643.89 | 642.69 | 1.05% | 2,477 |
| Jan 5, 2026 | 631.58 | 637.67 | 619.71 | 637.23 | 636.04 | 1.46% | 806 |
| Jan 2, 2026 | 664.18 | 669.28 | 622.25 | 628.03 | 626.86 | -5.62% | 1,166 |
| Dec 31, 2025 | 668.07 | 680.00 | 663.88 | 665.46 | 664.22 | -0.92% | 516 |
| Dec 30, 2025 | 674.60 | 680.98 | 668.95 | 671.65 | 670.40 | -0.06% | 114 |
| Dec 29, 2025 | 676.00 | 678.20 | 671.20 | 672.07 | 670.82 | -0.48% | 124 |
| Dec 24, 2025 | 674.98 | 680.00 | 665.25 | 675.30 | 674.04 | 0.66% | 18 |
| Dec 23, 2025 | 677.16 | 679.99 | 667.65 | 670.84 | 669.59 | -0.61% | 418 |
| Dec 22, 2025 | 673.49 | 685.00 | 671.00 | 674.95 | 673.69 | 0.77% | 699 |
| Dec 19, 2025 | 666.66 | 677.14 | 665.22 | 669.79 | 668.54 | 0.21% | 528 |
| Dec 18, 2025 | 663.39 | 675.65 | 657.81 | 668.38 | 667.13 | 0.36% | 2,835 |
| Dec 17, 2025 | 667.54 | 675.37 | 664.49 | 666.01 | 664.77 | -0.32% | 823 |
| Dec 16, 2025 | 653.08 | 668.46 | 648.21 | 668.18 | 666.93 | 2.21% | 757 |
| Dec 15, 2025 | 672.89 | 679.07 | 653.71 | 653.71 | 652.49 | -2.39% | 2,219 |
| Dec 12, 2025 | 676.20 | 680.14 | 669.69 | 669.69 | 668.44 | -1.01% | 560 |
| Dec 11, 2025 | 656.00 | 677.06 | 655.71 | 676.49 | 675.23 | 2.87% | 1,916 |
| Dec 10, 2025 | 655.69 | 664.01 | 648.37 | 657.62 | 656.39 | 0.71% | 268 |
| Dec 9, 2025 | 654.87 | 661.16 | 651.00 | 652.99 | 651.77 | -0.57% | 3,166 |
| Dec 8, 2025 | 673.60 | 679.99 | 655.29 | 656.72 | 655.50 | -2.53% | 519 |
| Dec 5, 2025 | 664.67 | 673.76 | 655.44 | 673.76 | 672.50 | 2.31% | 638 |
| Dec 4, 2025 | 647.01 | 658.54 | 642.64 | 658.54 | 657.31 | 2.18% | 577 |
| Dec 3, 2025 | 636.00 | 645.94 | 628.01 | 644.48 | 643.28 | 1.98% | 1,027 |
| Dec 2, 2025 | 629.15 | 636.30 | 624.30 | 631.98 | 630.80 | -0.23% | 14,334 |
| Dec 1, 2025 | 634.35 | 640.00 | 628.00 | 633.46 | 632.28 | -0.11% | 1,131 |
| Nov 28, 2025 | 631.27 | 634.53 | 626.79 | 634.17 | 632.98 | 0.76% | 2,822 |
| Nov 26, 2025 | 649.63 | 655.84 | 619.76 | 629.38 | 628.21 | -3.34% | 3,473 |
| Nov 25, 2025 | 650.43 | 658.13 | 640.25 | 651.10 | 649.89 | -1.11% | 2,006 |
| Nov 24, 2025 | 661.02 | 674.12 | 647.87 | 658.40 | 657.17 | -2.14% | 16,952 |
| Nov 21, 2025 | 659.30 | 685.00 | 652.31 | 672.81 | 671.56 | 4.65% | 2,070 |
| Nov 20, 2025 | 659.19 | 667.68 | 642.89 | 642.89 | 641.69 | -1.44% | 675 |
| Nov 19, 2025 | 646.41 | 656.89 | 645.00 | 652.25 | 651.03 | 0.52% | 377 |
| Nov 18, 2025 | 644.61 | 686.05 | 642.96 | 648.90 | 647.69 | 0.35% | 949 |
| Nov 17, 2025 | 663.91 | 666.61 | 646.61 | 646.61 | 645.40 | -2.34% | 965 |