Intuit Inc. (LON:0JCT)
London · Delayed Price · Currency is GBP · Price in USD 293.34
+20.34 (7.45%)
Jul 13, 2026, 5:10 PM GMT
LON:0JCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 276.00 | 277.68 | 272.00 | 277.50 | - | 1.65% | 235 |
| Jul 10, 2026 | 274.99 | 280.89 | 272.50 | 273.00 | 273.00 | 0.56% | 1,733 |
| Jul 9, 2026 | 270.24 | 273.99 | 260.00 | 271.49 | 271.49 | -0.35% | 2,642 |
| Jul 8, 2026 | 283.72 | 283.72 | 269.29 | 273.66 | 272.45 | -2.89% | 3,015 |
| Jul 7, 2026 | 272.84 | 283.58 | 270.80 | 281.81 | 280.57 | 4.05% | 2,752 |
| Jul 6, 2026 | 275.50 | 282.47 | 263.87 | 270.85 | 269.65 | -1.72% | 9,361 |
| Jul 2, 2026 | 271.47 | 276.99 | 265.00 | 275.58 | 274.36 | 1.66% | 6,343 |
| Jul 1, 2026 | 262.04 | 276.24 | 261.55 | 271.08 | 269.88 | 3.74% | 6,107 |
| Jun 30, 2026 | 266.60 | 269.94 | 259.19 | 261.30 | 260.15 | -2.26% | 2,485 |
| Jun 29, 2026 | 269.50 | 277.56 | 266.03 | 267.34 | 266.16 | -0.68% | 5,097 |
| Jun 26, 2026 | 255.07 | 269.78 | 254.00 | 269.16 | 267.97 | 5.45% | 3,555 |
| Jun 25, 2026 | 260.47 | 263.64 | 253.20 | 255.25 | 254.12 | -4.75% | 7,091 |
| Jun 24, 2026 | 258.18 | 270.40 | 254.44 | 267.98 | 266.80 | 3.45% | 4,489 |
| Jun 23, 2026 | 258.50 | 264.05 | 255.20 | 259.04 | 257.89 | 1.01% | 2,477 |
| Jun 22, 2026 | 267.11 | 269.12 | 252.96 | 256.44 | 255.31 | -3.41% | 5,167 |
| Jun 18, 2026 | 272.25 | 272.85 | 259.34 | 265.50 | 264.33 | -3.85% | 10,836 |
| Jun 17, 2026 | 282.00 | 285.87 | 273.96 | 276.12 | 274.90 | -0.31% | 5,857 |
| Jun 16, 2026 | 281.23 | 286.00 | 275.74 | 276.97 | 275.75 | -1.18% | 5,042 |
| Jun 15, 2026 | 280.36 | 287.76 | 276.18 | 280.27 | 279.03 | 2.25% | 4,911 |
| Jun 12, 2026 | 277.42 | 280.89 | 268.01 | 274.10 | 272.89 | -1.32% | 6,496 |
| Jun 11, 2026 | 284.99 | 285.50 | 273.28 | 277.76 | 276.53 | -2.54% | 13,116 |
| Jun 10, 2026 | 293.20 | 296.50 | 281.93 | 285.00 | 283.74 | -2.75% | 21,871 |
| Jun 9, 2026 | 305.00 | 308.61 | 291.17 | 293.06 | 291.77 | -3.72% | 7,661 |
| Jun 8, 2026 | 297.12 | 304.40 | 290.00 | 304.40 | 303.05 | 2.39% | 7,072 |
| Jun 5, 2026 | 302.86 | 310.00 | 293.76 | 297.29 | 295.97 | -1.70% | 13,847 |
| Jun 4, 2026 | 311.69 | 321.40 | 302.22 | 302.44 | 301.10 | -3.11% | 11,627 |
| Jun 3, 2026 | 323.17 | 328.69 | 310.29 | 312.16 | 310.78 | -3.77% | 7,436 |
| Jun 2, 2026 | 348.46 | 356.70 | 315.50 | 324.38 | 322.95 | -9.01% | 29,567 |
| Jun 1, 2026 | 333.05 | 363.19 | 330.84 | 356.50 | 354.93 | 8.29% | 21,448 |
| May 29, 2026 | 313.54 | 331.34 | 309.91 | 329.21 | 327.76 | 3.83% | 12,440 |
| May 28, 2026 | 309.00 | 318.85 | 303.00 | 317.08 | 315.68 | 3.35% | 9,914 |
| May 27, 2026 | 303.65 | 314.65 | 298.00 | 306.80 | 305.45 | 0.84% | 11,908 |
| May 26, 2026 | 319.55 | 323.48 | 303.12 | 304.25 | 302.91 | -4.59% | 14,558 |
| May 22, 2026 | 308.92 | 319.88 | 305.00 | 318.90 | 317.49 | 3.42% | 26,516 |
| May 21, 2026 | 333.63 | 337.50 | 302.45 | 308.36 | 307.00 | -19.67% | 60,497 |
| May 20, 2026 | 402.98 | 402.98 | 376.96 | 383.87 | 382.17 | -3.76% | 6,587 |
| May 19, 2026 | 406.63 | 424.00 | 398.00 | 398.86 | 397.10 | -1.66% | 4,347 |
| May 18, 2026 | 393.16 | 407.75 | 387.51 | 405.61 | 403.82 | 1.99% | 8,435 |
| May 15, 2026 | 379.61 | 399.01 | 371.00 | 397.70 | 395.94 | 4.55% | 3,504 |
| May 14, 2026 | 373.47 | 385.42 | 366.00 | 380.40 | 378.72 | 2.01% | 1,361 |
| May 13, 2026 | 387.74 | 389.73 | 369.67 | 372.91 | 371.26 | -3.70% | 2,551 |
| May 12, 2026 | 391.27 | 400.00 | 386.00 | 387.25 | 385.54 | -0.66% | 2,406 |
| May 11, 2026 | 395.46 | 401.13 | 389.63 | 389.84 | 388.12 | -1.49% | 3,112 |
| May 8, 2026 | 405.00 | 408.15 | 385.20 | 395.72 | 393.97 | -2.72% | 7,475 |
| May 7, 2026 | 389.84 | 411.73 | 386.68 | 406.79 | 404.99 | 4.12% | 3,661 |
| May 6, 2026 | 398.00 | 411.99 | 381.52 | 390.70 | 388.97 | -1.70% | 6,119 |
| May 5, 2026 | 407.18 | 417.00 | 391.02 | 397.47 | 395.72 | -2.22% | 7,392 |
| May 4, 2026 | 399.05 | 417.78 | 394.01 | 406.50 | 404.71 | 1.80% | 2,936 |
| May 1, 2026 | 393.68 | 408.00 | 387.18 | 399.31 | 397.55 | 3.43% | 1,945 |
| Apr 30, 2026 | 390.00 | 399.98 | 380.48 | 386.05 | 384.35 | -1.00% | 15,830 |