Intuit Inc. (LON:0JCT)
United Kingdom · Delayed Price · Currency is GBP · Price in USD 355.81
+21.52 (6.44%)
Oct 22, 2026, 5:15 PM BST
LON:0JCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 335.30 | 358.07 | 329.97 | 355.81 | 355.81 | 6.44% | 3,098 |
| Oct 21, 2026 | 336.00 | 336.30 | 328.62 | 334.29 | 334.29 | -0.63% | 3,914 |
| Oct 20, 2026 | 323.74 | 341.62 | 321.00 | 336.40 | 336.40 | 3.17% | 1,685 |
| Oct 19, 2026 | 324.50 | 331.35 | 316.00 | 326.06 | 326.06 | 0.97% | 2,237 |
| Oct 16, 2026 | 325.98 | 336.80 | 320.89 | 322.92 | 322.92 | -2.29% | 2,513 |
| Oct 15, 2026 | 309.14 | 332.09 | 306.82 | 330.49 | 330.49 | 7.48% | 6,631 |
| Oct 14, 2026 | 299.28 | 311.60 | 291.95 | 307.50 | 307.50 | -0.03% | 6,597 |
| Oct 13, 2026 | 308.08 | 313.99 | 302.44 | 307.59 | 307.59 | -0.05% | 1,880 |
| Oct 12, 2026 | 302.90 | 314.95 | 297.00 | 307.74 | 307.74 | 1.64% | 3,071 |
| Oct 9, 2026 | 304.00 | 309.89 | 300.45 | 302.78 | 302.78 | 1.36% | 2,867 |
| Oct 8, 2026 | 297.00 | 300.00 | 290.00 | 298.73 | 298.73 | 0.89% | 3,685 |
| Oct 7, 2026 | 292.28 | 298.02 | 286.70 | 297.49 | 296.08 | 3.03% | 4,108 |
| Oct 6, 2026 | 287.29 | 291.20 | 283.50 | 288.73 | 287.37 | 2.06% | 4,444 |
| Oct 5, 2026 | 280.10 | 291.00 | 278.47 | 282.92 | 281.58 | 0.73% | 2,033 |
| Oct 2, 2026 | 281.13 | 286.32 | 277.52 | 280.86 | 279.53 | -0.79% | 1,704 |
| Oct 1, 2026 | 279.02 | 291.47 | 272.84 | 283.10 | 281.76 | 3.40% | 6,385 |
| Sep 30, 2026 | 271.50 | 277.39 | 265.59 | 273.78 | 272.49 | 3.46% | 5,757 |
| Sep 29, 2026 | 269.45 | 272.00 | 262.75 | 264.62 | 263.37 | -2.04% | 2,864 |
| Sep 28, 2026 | 276.62 | 282.00 | 262.51 | 270.14 | 268.86 | -2.23% | 4,040 |
| Sep 25, 2026 | 274.02 | 279.80 | 271.52 | 276.31 | 275.00 | -1.02% | 4,973 |
| Sep 24, 2026 | 286.69 | 292.42 | 278.21 | 279.17 | 277.85 | -3.18% | 7,801 |
| Sep 23, 2026 | 292.83 | 298.00 | 286.49 | 288.34 | 286.98 | -0.50% | 5,631 |
| Sep 22, 2026 | 300.00 | 310.99 | 288.45 | 289.78 | 288.41 | -4.28% | 9,121 |
| Sep 21, 2026 | 302.88 | 309.00 | 295.12 | 302.73 | 301.30 | 0.35% | 2,500 |
| Sep 18, 2026 | 313.95 | 316.00 | 300.73 | 301.67 | 300.24 | -5.15% | 3,949 |
| Sep 17, 2026 | 322.99 | 323.01 | 312.76 | 318.04 | 316.54 | -1.23% | 6,529 |
| Sep 16, 2026 | 332.84 | 333.29 | 320.00 | 321.99 | 320.47 | -4.10% | 3,310 |
| Sep 15, 2026 | 338.50 | 340.00 | 328.65 | 335.75 | 334.16 | -0.89% | 4,924 |
| Sep 14, 2026 | 324.50 | 342.01 | 320.00 | 338.75 | 337.15 | 5.80% | 4,526 |
| Sep 11, 2026 | 312.99 | 320.63 | 312.00 | 320.17 | 318.66 | 2.79% | 1,480 |
| Sep 10, 2026 | 312.75 | 317.18 | 309.80 | 311.48 | 310.01 | -1.36% | 3,006 |
| Sep 9, 2026 | 321.00 | 322.92 | 313.25 | 315.79 | 314.29 | -0.33% | 4,051 |
| Sep 8, 2026 | 329.33 | 340.55 | 313.05 | 316.82 | 315.32 | -4.89% | 5,372 |
| Sep 4, 2026 | 344.30 | 352.38 | 330.01 | 333.10 | 331.53 | -5.04% | 3,534 |
| Sep 3, 2026 | 341.32 | 363.91 | 341.32 | 350.77 | 349.11 | 1.82% | 3,579 |
| Sep 2, 2026 | 344.00 | 351.72 | 335.00 | 344.49 | 342.86 | -0.55% | 1,424 |
| Sep 1, 2026 | 362.77 | 362.77 | 345.50 | 346.41 | 344.77 | -3.32% | 2,075 |
| Aug 31, 2026 | 360.94 | 365.49 | 345.00 | 358.32 | 356.63 | 0.88% | 2,451 |
| Aug 28, 2026 | 348.68 | 356.59 | 345.07 | 355.21 | 353.53 | 2.33% | 1,871 |
| Aug 27, 2026 | 350.00 | 356.00 | 334.87 | 347.11 | 345.47 | 1.19% | 5,337 |
| Aug 26, 2026 | 321.00 | 351.01 | 312.00 | 343.02 | 341.40 | -4.66% | 37,742 |
| Aug 25, 2026 | 370.01 | 372.49 | 357.98 | 359.78 | 358.08 | -2.92% | 4,641 |
| Aug 24, 2026 | 367.60 | 372.99 | 360.62 | 370.62 | 368.87 | 1.80% | 2,810 |
| Aug 21, 2026 | 355.00 | 371.65 | 355.00 | 364.06 | 362.34 | -0.07% | 3,442 |
| Aug 20, 2026 | 364.99 | 366.70 | 354.89 | 364.30 | 362.58 | 0.21% | 2,784 |
| Aug 19, 2026 | 350.76 | 365.29 | 340.00 | 363.53 | 361.81 | 2.24% | 2,547 |
| Aug 18, 2026 | 338.00 | 355.78 | 332.30 | 355.58 | 353.90 | 6.10% | 3,451 |
| Aug 17, 2026 | 344.26 | 351.44 | 332.11 | 335.15 | 333.57 | -3.41% | 2,807 |
| Aug 14, 2026 | 355.80 | 365.43 | 345.46 | 346.98 | 345.34 | 1.81% | 4,830 |
| Aug 13, 2026 | 338.00 | 347.44 | 334.30 | 340.80 | 339.19 | 2.75% | 1,903 |