Intuit Inc. (LON:0JCT)
London · Delayed Price · Currency is GBP · Price in USD 634.17
+4.79 (0.76%)
At close: Nov 28, 2025
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 631.27 | 634.53 | 626.79 | 634.17 | 634.17 | 0.76% | 2,822 |
| Nov 26, 2025 | 649.63 | 655.84 | 619.76 | 629.38 | 629.38 | -3.34% | 3,473 |
| Nov 25, 2025 | 650.43 | 658.13 | 640.25 | 651.10 | 651.10 | -1.11% | 2,006 |
| Nov 24, 2025 | 661.02 | 674.12 | 647.87 | 658.40 | 658.40 | -2.14% | 16,952 |
| Nov 21, 2025 | 659.30 | 685.00 | 652.31 | 672.81 | 672.81 | 4.65% | 2,070 |
| Nov 20, 2025 | 659.19 | 667.68 | 642.89 | 642.89 | 642.89 | -1.44% | 675 |
| Nov 19, 2025 | 646.41 | 656.89 | 645.00 | 652.25 | 652.25 | 0.52% | 377 |
| Nov 18, 2025 | 644.61 | 686.05 | 642.96 | 648.90 | 648.90 | 0.35% | 949 |
| Nov 17, 2025 | 663.91 | 666.61 | 646.61 | 646.61 | 646.61 | -2.34% | 965 |
| Nov 14, 2025 | 651.69 | 666.35 | 640.00 | 662.07 | 662.07 | 1.76% | 815 |
| Nov 13, 2025 | 660.73 | 662.55 | 649.77 | 650.63 | 650.63 | -1.24% | 718 |
| Nov 12, 2025 | 653.99 | 660.14 | 651.51 | 658.81 | 658.81 | 0.51% | 909 |
| Nov 11, 2025 | 656.71 | 657.07 | 649.13 | 655.45 | 655.45 | 0.36% | 141 |
| Nov 10, 2025 | 652.08 | 655.37 | 646.22 | 653.07 | 653.07 | 2.04% | 1,110 |
| Nov 7, 2025 | 658.18 | 658.18 | 633.47 | 639.99 | 639.99 | -1.47% | 571 |
| Nov 6, 2025 | 653.66 | 660.72 | 640.57 | 649.52 | 649.52 | -0.84% | 688 |
| Nov 5, 2025 | 663.00 | 671.00 | 654.17 | 655.00 | 655.00 | -0.11% | 278 |
| Nov 4, 2025 | 671.88 | 676.19 | 653.17 | 655.72 | 655.72 | -2.32% | 1,622 |
| Nov 3, 2025 | 669.90 | 676.64 | 660.00 | 671.27 | 671.26 | 0.99% | 2,245 |
| Oct 31, 2025 | 655.92 | 665.19 | 649.13 | 664.67 | 664.67 | 1.16% | 201 |
| Oct 30, 2025 | 657.68 | 665.21 | 645.00 | 657.07 | 657.07 | 0.93% | 358 |
| Oct 29, 2025 | 680.40 | 683.68 | 649.54 | 651.02 | 651.02 | -4.64% | 397 |
| Oct 28, 2025 | 681.70 | 690.60 | 679.79 | 682.73 | 682.73 | -0.23% | 807 |
| Oct 27, 2025 | 681.16 | 688.36 | 677.29 | 684.29 | 684.29 | -0.42% | 1,547 |
| Oct 24, 2025 | 677.09 | 687.46 | 673.30 | 687.21 | 687.21 | 1.72% | 349 |
| Oct 23, 2025 | 673.13 | 677.68 | 670.00 | 675.61 | 675.61 | 0.62% | 428 |
| Oct 22, 2025 | 676.23 | 682.19 | 669.97 | 671.42 | 671.42 | -0.08% | 1,224 |
| Oct 21, 2025 | 666.13 | 676.41 | 660.32 | 671.95 | 671.95 | 0.67% | 642 |
| Oct 20, 2025 | 666.90 | 668.33 | 659.17 | 667.48 | 667.48 | 1.46% | 154 |
| Oct 17, 2025 | 644.50 | 659.78 | 642.89 | 657.90 | 657.90 | 2.00% | 732 |
| Oct 16, 2025 | 656.92 | 659.85 | 645.00 | 645.00 | 645.00 | -0.55% | 2,835 |
| Oct 15, 2025 | 659.80 | 664.00 | 648.59 | 648.59 | 648.59 | -1.61% | 738 |
| Oct 14, 2025 | 655.60 | 659.20 | 645.50 | 659.20 | 659.20 | 0.66% | 357 |
| Oct 13, 2025 | 653.28 | 654.90 | 642.00 | 654.90 | 654.90 | 1.64% | 737 |
| Oct 10, 2025 | 646.90 | 652.25 | 642.77 | 644.35 | 644.35 | -0.78% | 871 |
| Oct 9, 2025 | 658.00 | 658.00 | 643.67 | 649.40 | 649.40 | -1.45% | 1,418 |
| Oct 8, 2025 | 660.00 | 663.77 | 655.55 | 658.96 | 657.76 | 0.55% | 680 |
| Oct 7, 2025 | 671.76 | 675.00 | 654.80 | 655.33 | 654.13 | -1.99% | 775 |
| Oct 6, 2025 | 694.58 | 694.58 | 658.50 | 668.62 | 667.40 | -2.37% | 1,925 |
| Oct 3, 2025 | 681.11 | 688.25 | 677.06 | 684.85 | 683.60 | 1.22% | 659 |
| Oct 2, 2025 | 679.61 | 680.43 | 668.07 | 676.62 | 675.39 | -0.53% | 992 |
| Oct 1, 2025 | 679.84 | 684.74 | 675.00 | 680.26 | 679.02 | -0.67% | 2,757 |
| Sep 30, 2025 | 697.02 | 701.66 | 684.83 | 684.83 | 683.58 | -1.14% | 325 |
| Sep 29, 2025 | 700.98 | 703.78 | 691.65 | 692.70 | 691.44 | -0.21% | 1,472 |
| Sep 26, 2025 | 695.00 | 697.81 | 689.00 | 694.13 | 692.87 | 1.53% | 1,099 |
| Sep 25, 2025 | 685.83 | 695.74 | 682.51 | 683.70 | 682.45 | -1.30% | 478 |
| Sep 24, 2025 | 704.78 | 704.78 | 688.97 | 692.74 | 691.48 | -0.33% | 447 |
| Sep 23, 2025 | 703.00 | 703.33 | 695.00 | 695.06 | 693.79 | -0.64% | 1,196 |
| Sep 22, 2025 | 686.53 | 700.13 | 685.13 | 699.57 | 698.30 | 1.85% | 888 |
| Sep 19, 2025 | 675.16 | 699.47 | 675.16 | 686.84 | 685.59 | 0.18% | 567 |