Intuit Inc. (LON:0JCT)
London · Delayed Price · Currency is GBP · Price in USD 377.31
-27.31 (-6.75%)
Apr 23, 2026, 5:14 PM GMT
LON:0JCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 395.42 | 401.58 | 395.02 | 395.03 | - | -2.37% | 75 |
| Apr 22, 2026 | 409.01 | 417.99 | 403.28 | 404.62 | 404.62 | -0.61% | 7,925 |
| Apr 21, 2026 | 407.55 | 418.80 | 401.01 | 407.10 | 407.10 | 1.55% | 8,392 |
| Apr 20, 2026 | 392.84 | 403.91 | 385.34 | 400.87 | 400.87 | 2.42% | 2,532 |
| Apr 17, 2026 | 388.70 | 399.80 | 387.25 | 391.39 | 391.39 | 1.12% | 4,006 |
| Apr 16, 2026 | 393.79 | 405.00 | 386.14 | 387.04 | 387.04 | -1.04% | 4,512 |
| Apr 15, 2026 | 369.00 | 391.10 | 366.80 | 391.10 | 391.10 | 7.02% | 4,467 |
| Apr 14, 2026 | 372.43 | 379.63 | 365.00 | 365.46 | 365.46 | -1.21% | 13,321 |
| Apr 13, 2026 | 348.75 | 370.41 | 345.00 | 369.93 | 369.93 | 6.78% | 6,888 |
| Apr 10, 2026 | 363.50 | 368.00 | 342.33 | 346.44 | 346.44 | -3.00% | 7,435 |
| Apr 9, 2026 | 389.00 | 390.47 | 356.43 | 357.14 | 357.14 | -10.25% | 4,910 |
| Apr 8, 2026 | 423.79 | 428.72 | 396.03 | 397.92 | 396.73 | -3.58% | 3,334 |
| Apr 7, 2026 | 415.19 | 433.00 | 409.87 | 412.70 | 411.47 | -2.99% | 792 |
| Apr 2, 2026 | 423.53 | 436.53 | 417.00 | 425.43 | 424.16 | 0.47% | 1,989 |
| Apr 1, 2026 | 434.95 | 438.34 | 413.76 | 423.44 | 422.18 | -1.77% | 4,433 |
| Mar 31, 2026 | 430.00 | 441.00 | 420.68 | 431.07 | 429.78 | 0.63% | 1,861 |
| Mar 30, 2026 | 417.50 | 431.81 | 410.00 | 428.36 | 427.08 | 2.87% | 1,056 |
| Mar 27, 2026 | 436.00 | 437.47 | 409.75 | 416.39 | 415.15 | -4.09% | 5,404 |
| Mar 26, 2026 | 426.00 | 443.00 | 418.00 | 434.16 | 432.87 | 2.08% | 1,293 |
| Mar 25, 2026 | 435.00 | 442.00 | 417.42 | 425.33 | 424.06 | -1.57% | 1,351 |
| Mar 24, 2026 | 456.51 | 459.84 | 431.47 | 432.13 | 430.84 | -5.96% | 8,101 |
| Mar 23, 2026 | 453.90 | 470.00 | 440.00 | 459.53 | 458.16 | 0.96% | 6,366 |
| Mar 20, 2026 | 456.80 | 462.47 | 441.69 | 455.16 | 453.80 | -0.18% | 16,426 |
| Mar 19, 2026 | 448.17 | 469.75 | 442.00 | 455.96 | 454.60 | 1.71% | 2,106 |
| Mar 18, 2026 | 462.00 | 467.20 | 443.63 | 448.31 | 446.97 | -2.42% | 1,607 |
| Mar 17, 2026 | 452.31 | 474.86 | 433.50 | 459.41 | 458.04 | 2.14% | 999 |
| Mar 16, 2026 | 444.00 | 455.97 | 435.00 | 449.79 | 448.45 | 3.28% | 1,485 |
| Mar 13, 2026 | 434.50 | 441.66 | 429.32 | 435.50 | 434.20 | -0.83% | 1,249 |
| Mar 12, 2026 | 435.01 | 450.65 | 434.59 | 439.14 | 437.83 | -0.14% | 3,511 |
| Mar 11, 2026 | 454.56 | 458.58 | 435.40 | 439.75 | 438.44 | -2.90% | 17,453 |
| Mar 10, 2026 | 470.00 | 483.00 | 448.50 | 452.90 | 451.55 | -3.95% | 2,794 |
| Mar 9, 2026 | 478.14 | 481.00 | 463.79 | 471.50 | 470.09 | -0.23% | 17,107 |
| Mar 6, 2026 | 466.86 | 475.03 | 460.00 | 472.61 | 471.20 | 1.12% | 2,740 |
| Mar 5, 2026 | 440.73 | 470.69 | 435.00 | 467.37 | 465.98 | 5.87% | 2,843 |
| Mar 4, 2026 | 435.00 | 442.42 | 428.86 | 441.46 | 440.14 | 1.75% | 3,887 |
| Mar 3, 2026 | 417.00 | 438.46 | 408.00 | 433.88 | 432.59 | 1.77% | 3,940 |
| Mar 2, 2026 | 404.90 | 429.41 | 390.25 | 426.35 | 425.08 | 6.76% | 7,369 |
| Feb 27, 2026 | 377.99 | 408.00 | 375.00 | 399.35 | 398.16 | 1.82% | 7,567 |
| Feb 26, 2026 | 380.22 | 406.16 | 377.00 | 392.20 | 391.03 | 4.89% | 8,633 |
| Feb 25, 2026 | 359.07 | 374.53 | 353.58 | 373.93 | 372.82 | 3.49% | 4,763 |
| Feb 24, 2026 | 356.91 | 388.00 | 356.00 | 361.33 | 360.25 | 2.42% | 8,559 |
| Feb 23, 2026 | 383.75 | 391.43 | 349.00 | 352.80 | 351.75 | -7.57% | 16,322 |
| Feb 20, 2026 | 382.12 | 392.74 | 379.00 | 381.71 | 380.57 | 0.06% | 2,794 |
| Feb 19, 2026 | 390.60 | 396.12 | 379.13 | 381.49 | 380.35 | -3.51% | 4,610 |
| Feb 18, 2026 | 381.70 | 398.10 | 376.58 | 395.38 | 394.20 | 4.52% | 6,177 |
| Feb 17, 2026 | 399.42 | 412.06 | 375.87 | 378.28 | 377.15 | -6.55% | 14,500 |
| Feb 16, 2026 | 404.78 | 404.78 | 404.78 | 404.78 | 403.57 | - | 331 |
| Feb 13, 2026 | 400.00 | 407.55 | 389.86 | 404.78 | 403.57 | 2.52% | 1,824 |
| Feb 12, 2026 | 397.82 | 409.00 | 391.31 | 394.85 | 393.67 | -2.16% | 2,120 |
| Feb 11, 2026 | 423.39 | 427.79 | 392.94 | 403.57 | 402.37 | -4.58% | 2,750 |