Skip to main content
logo
Intuit Inc. (LON:0JCT)
London flag London · Delayed Price · Currency is GBP · Price in USD
646.39
-5.98 (-0.92%)
At close: Jan 9, 2026

Intuit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 2026652.49652.49637.71646.39646.39-1.10%224
Jan 8, 2026658.00658.00640.40653.59652.37-0.36%219
Jan 7, 2026649.29656.79640.00655.92654.701.87%414
Jan 6, 2026640.81649.00629.46643.89642.691.05%2,477
Jan 5, 2026631.58637.67619.71637.23636.041.46%806
Jan 2, 2026664.18669.28622.25628.03626.86-5.62%1,166
Dec 31, 2025668.07680.00663.88665.46664.22-0.92%516
Dec 30, 2025674.60680.98668.95671.65670.40-0.06%114
Dec 29, 2025676.00678.20671.20672.07670.82-0.48%124
Dec 24, 2025674.98680.00665.25675.30674.040.66%18
Dec 23, 2025677.16679.99667.65670.84669.59-0.61%418
Dec 22, 2025673.49685.00671.00674.95673.690.77%699
Dec 19, 2025666.66677.14665.22669.79668.540.21%528
Dec 18, 2025663.39675.65657.81668.38667.130.36%2,835
Dec 17, 2025667.54675.37664.49666.01664.77-0.32%823
Dec 16, 2025653.08668.46648.21668.18666.932.21%757
Dec 15, 2025672.89679.07653.71653.71652.49-2.39%2,219
Dec 12, 2025676.20680.14669.69669.69668.44-1.01%560
Dec 11, 2025656.00677.06655.71676.49675.232.87%1,916
Dec 10, 2025655.69664.01648.37657.62656.390.71%268
Dec 9, 2025654.87661.16651.00652.99651.77-0.57%3,166
Dec 8, 2025673.60679.99655.29656.72655.50-2.53%519
Dec 5, 2025664.67673.76655.44673.76672.502.31%638
Dec 4, 2025647.01658.54642.64658.54657.312.18%577
Dec 3, 2025636.00645.94628.01644.48643.281.98%1,027
Dec 2, 2025629.15636.30624.30631.98630.80-0.23%14,334
Dec 1, 2025634.35640.00628.00633.46632.28-0.11%1,131
Nov 28, 2025631.27634.53626.79634.17632.980.76%2,822
Nov 26, 2025649.63655.84619.76629.38628.21-3.34%3,473
Nov 25, 2025650.43658.13640.25651.10649.89-1.11%2,006
Nov 24, 2025661.02674.12647.87658.40657.17-2.14%16,952
Nov 21, 2025659.30685.00652.31672.81671.564.65%2,070
Nov 20, 2025659.19667.68642.89642.89641.69-1.44%675
Nov 19, 2025646.41656.89645.00652.25651.030.52%377
Nov 18, 2025644.61686.05642.96648.90647.690.35%949
Nov 17, 2025663.91666.61646.61646.61645.40-2.34%965
Nov 14, 2025651.69666.35640.00662.07660.841.76%815
Nov 13, 2025660.73662.55649.77650.63649.42-1.24%718
Nov 12, 2025653.99660.14651.51658.81657.580.51%909
Nov 11, 2025656.71657.07649.13655.45654.220.36%141
Nov 10, 2025652.08655.37646.22653.07651.852.04%1,110
Nov 7, 2025658.18658.18633.47639.99638.80-1.47%571
Nov 6, 2025653.66660.72640.57649.52648.31-0.84%688
Nov 5, 2025663.00671.00654.17655.00653.78-0.11%278
Nov 4, 2025671.88676.19653.17655.72654.50-2.32%1,622
Nov 3, 2025669.90676.64660.00671.27670.010.99%2,245
Oct 31, 2025655.92665.19649.13664.67663.431.16%201
Oct 30, 2025657.68665.21645.00657.07655.840.93%358
Oct 29, 2025680.40683.68649.54651.02649.81-4.64%397
Oct 28, 2025681.70690.60679.79682.73681.46-0.23%807