Intuit Inc. (LON:0JCT)
London · Delayed Price · Currency is GBP · Price in USD 376.00
-2.98 (-0.79%)
May 14, 2026, 9:05 AM GMT
LON:0JCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 372.96 | 376.64 | 372.96 | 372.96 | - | 0.01% | 39 |
| May 13, 2026 | 387.74 | 389.73 | 369.67 | 372.91 | 372.91 | -3.70% | 2,551 |
| May 12, 2026 | 391.27 | 400.00 | 386.00 | 387.25 | 387.25 | -0.66% | 2,406 |
| May 11, 2026 | 395.46 | 401.13 | 389.63 | 389.84 | 389.84 | -1.49% | 3,112 |
| May 8, 2026 | 405.00 | 408.15 | 385.20 | 395.72 | 395.72 | -2.72% | 7,475 |
| May 7, 2026 | 389.84 | 411.73 | 386.68 | 406.79 | 406.79 | 4.12% | 3,661 |
| May 6, 2026 | 398.00 | 411.99 | 381.52 | 390.70 | 390.70 | -1.70% | 6,119 |
| May 5, 2026 | 407.18 | 417.00 | 391.02 | 397.47 | 397.47 | -2.22% | 7,392 |
| May 4, 2026 | 399.05 | 417.78 | 394.01 | 406.50 | 406.50 | 1.80% | 2,936 |
| May 1, 2026 | 393.68 | 408.00 | 387.18 | 399.31 | 399.31 | 3.43% | 1,945 |
| Apr 30, 2026 | 390.00 | 399.98 | 380.48 | 386.05 | 386.05 | -1.00% | 15,830 |
| Apr 29, 2026 | 399.74 | 405.00 | 389.15 | 389.95 | 389.95 | -2.48% | 1,585 |
| Apr 28, 2026 | 389.40 | 404.89 | 389.00 | 399.87 | 399.87 | 1.96% | 2,698 |
| Apr 27, 2026 | 395.09 | 401.89 | 384.07 | 392.19 | 392.19 | 0.36% | 8,596 |
| Apr 24, 2026 | 383.30 | 391.26 | 381.00 | 390.80 | 390.80 | 3.21% | 4,553 |
| Apr 23, 2026 | 395.42 | 401.58 | 374.00 | 378.66 | 378.66 | -6.42% | 4,223 |
| 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 |