Intuit Inc. (LON:0JCT)
London · Delayed Price · Currency is GBP · Price in USD 323.00
-1.38 (-0.43%)
Jun 3, 2026, 1:03 PM GMT
LON:0JCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 348.46 | 356.70 | 315.50 | 317.56 | 317.56 | -10.92% | 24,117 |
| Jun 1, 2026 | 333.05 | 363.19 | 330.84 | 356.50 | 356.50 | 8.29% | 21,448 |
| May 29, 2026 | 313.54 | 331.34 | 309.91 | 329.21 | 329.21 | 3.83% | 12,440 |
| May 28, 2026 | 309.00 | 318.85 | 303.00 | 317.08 | 317.08 | 3.35% | 9,914 |
| May 27, 2026 | 303.65 | 314.65 | 298.00 | 306.80 | 306.80 | 0.84% | 11,908 |
| May 26, 2026 | 319.55 | 323.48 | 303.12 | 304.25 | 304.25 | -4.59% | 14,558 |
| May 22, 2026 | 308.92 | 319.88 | 305.00 | 318.90 | 318.90 | 3.42% | 26,516 |
| May 21, 2026 | 333.63 | 337.50 | 302.45 | 308.36 | 308.36 | -19.67% | 60,497 |
| May 20, 2026 | 402.98 | 402.98 | 376.96 | 383.87 | 383.87 | -3.76% | 6,587 |
| May 19, 2026 | 406.63 | 424.00 | 398.00 | 398.86 | 398.86 | -1.66% | 4,347 |
| May 18, 2026 | 393.16 | 407.75 | 387.51 | 405.61 | 405.61 | 1.99% | 8,435 |
| May 15, 2026 | 379.61 | 399.01 | 371.00 | 397.70 | 397.70 | 4.55% | 3,504 |
| May 14, 2026 | 373.47 | 385.42 | 366.00 | 380.40 | 380.40 | 2.01% | 1,361 |
| 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 | -9.98% | 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 |