Intuit Inc. (LON:0JCT)
London · Delayed Price · Currency is GBP · Price in USD 684.85
+8.23 (1.22%)
At close: Oct 3, 2025
Intuit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 681.11 | 688.25 | 677.06 | 684.85 | 684.85 | 1.22% | 659 |
| Oct 2, 2025 | 679.61 | 680.43 | 668.07 | 676.62 | 676.62 | -0.53% | 992 |
| Oct 1, 2025 | 679.84 | 684.74 | 675.00 | 680.26 | 680.26 | -0.67% | 2,757 |
| Sep 30, 2025 | 697.02 | 701.66 | 684.83 | 684.83 | 684.83 | -1.14% | 325 |
| Sep 29, 2025 | 700.98 | 703.78 | 691.65 | 692.70 | 692.70 | -0.21% | 1,472 |
| Sep 26, 2025 | 695.00 | 697.81 | 689.00 | 694.13 | 694.13 | 1.53% | 1,099 |
| Sep 25, 2025 | 685.83 | 695.74 | 682.51 | 683.70 | 683.70 | -1.30% | 478 |
| Sep 24, 2025 | 704.78 | 704.78 | 688.97 | 692.74 | 692.74 | -0.33% | 447 |
| Sep 23, 2025 | 703.00 | 703.33 | 695.00 | 695.06 | 695.06 | -0.64% | 1,196 |
| Sep 22, 2025 | 686.53 | 700.13 | 685.13 | 699.57 | 699.57 | 1.85% | 888 |
| Sep 19, 2025 | 675.16 | 699.47 | 675.16 | 686.84 | 686.84 | 0.18% | 567 |
| Sep 18, 2025 | 666.00 | 690.14 | 664.32 | 685.62 | 685.62 | 2.96% | 1,415 |
| Sep 17, 2025 | 655.00 | 665.91 | 653.68 | 665.91 | 665.91 | 2.93% | 1,095 |
| Sep 16, 2025 | 651.94 | 653.84 | 644.63 | 646.98 | 646.98 | 0.22% | 7,602 |
| Sep 15, 2025 | 653.50 | 653.51 | 640.41 | 645.57 | 645.57 | -0.15% | 1,056 |
| Sep 12, 2025 | 662.40 | 662.40 | 645.56 | 646.55 | 646.55 | -2.30% | 610 |
| Sep 11, 2025 | 660.29 | 666.30 | 658.02 | 661.80 | 661.80 | 0.94% | 1,041 |
| Sep 10, 2025 | 667.68 | 669.90 | 653.81 | 655.65 | 655.65 | -1.66% | 888 |
| Sep 9, 2025 | 671.68 | 673.70 | 664.81 | 666.69 | 666.69 | -0.93% | 7,186 |
| Sep 8, 2025 | 676.74 | 679.17 | 668.45 | 672.92 | 672.92 | 0.83% | 855 |
| Sep 5, 2025 | 667.99 | 676.92 | 663.00 | 667.37 | 667.37 | -0.33% | 349 |
| Sep 4, 2025 | 662.95 | 671.80 | 659.77 | 669.58 | 669.58 | 1.43% | 2,185 |
| Sep 3, 2025 | 658.65 | 667.48 | 658.65 | 660.13 | 660.13 | -0.29% | 689 |
| Sep 2, 2025 | 669.00 | 669.00 | 653.73 | 662.05 | 662.05 | -1.12% | 11,245 |
| Aug 29, 2025 | 668.00 | 673.17 | 665.50 | 669.57 | 669.57 | -0.11% | 966 |
| Aug 28, 2025 | 663.00 | 674.59 | 662.55 | 670.27 | 670.27 | 1.27% | 1,105 |
| Aug 27, 2025 | 661.81 | 663.90 | 654.47 | 661.86 | 661.86 | 0.57% | 1,675 |
| Aug 26, 2025 | 659.00 | 665.54 | 656.00 | 658.14 | 658.14 | -0.08% | 1,052 |
| Aug 25, 2025 | 667.50 | 670.71 | 655.85 | 658.68 | 658.68 | -0.54% | 998 |
| Aug 22, 2025 | 658.00 | 670.00 | 642.10 | 662.25 | 662.25 | -4.95% | 3,714 |
| Aug 21, 2025 | 700.44 | 710.00 | 693.23 | 696.71 | 696.71 | -0.29% | 534 |
| Aug 20, 2025 | 708.00 | 708.00 | 696.59 | 698.72 | 698.72 | -0.72% | 770 |
| Aug 19, 2025 | 720.00 | 720.00 | 703.00 | 703.77 | 703.77 | -2.11% | 704 |
| Aug 18, 2025 | 720.34 | 722.00 | 707.00 | 718.92 | 718.92 | 0.07% | 4,062 |
| Aug 15, 2025 | 709.27 | 719.26 | 709.27 | 718.39 | 718.39 | 1.02% | 1,588 |
| Aug 14, 2025 | 711.84 | 715.99 | 707.71 | 711.13 | 711.13 | 0.04% | 861 |
| Aug 13, 2025 | 713.00 | 722.96 | 704.07 | 710.81 | 710.81 | 0.95% | 895 |
| Aug 12, 2025 | 713.00 | 713.00 | 699.63 | 704.13 | 704.13 | -1.45% | 756 |
| Aug 11, 2025 | 746.83 | 750.55 | 710.46 | 714.52 | 714.52 | -4.63% | 2,371 |
| Aug 8, 2025 | 758.00 | 763.00 | 747.03 | 749.24 | 749.24 | -1.41% | 223 |
| Aug 7, 2025 | 783.56 | 787.20 | 759.97 | 759.97 | 759.97 | -2.03% | 166 |
| Aug 6, 2025 | 771.14 | 784.14 | 765.53 | 775.69 | 775.69 | 0.64% | 590 |
| Aug 5, 2025 | 792.16 | 792.16 | 770.00 | 770.72 | 770.72 | -2.30% | 985 |
| Aug 4, 2025 | 777.00 | 789.83 | 777.00 | 788.89 | 788.89 | 1.80% | 460 |
| Aug 1, 2025 | 777.67 | 789.52 | 773.28 | 774.97 | 774.97 | -1.92% | 52,903 |
| Jul 31, 2025 | 813.51 | 813.51 | 789.73 | 790.11 | 790.11 | -2.75% | 994 |
| Jul 30, 2025 | 808.00 | 813.10 | 802.00 | 812.46 | 812.46 | 1.51% | 925 |
| Jul 29, 2025 | 805.24 | 808.00 | 794.98 | 800.39 | 800.39 | 0.35% | 504 |
| Jul 28, 2025 | 788.59 | 797.62 | 783.41 | 797.62 | 797.62 | 1.04% | 359 |
| Jul 25, 2025 | 783.00 | 789.49 | 780.68 | 789.43 | 789.43 | 1.69% | 570 |