Intuit Inc. (LON:0JCT)
London · Delayed Price · Currency is GBP · Price in USD 315.17
+0.17 (0.05%)
Jul 31, 2026, 5:11 PM GMT
LON:0JCT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 315.28 | 320.00 | 300.62 | 315.17 | 315.17 | 0.05% | 2,369 |
| Jul 30, 2026 | 334.49 | 336.05 | 303.98 | 315.00 | 315.00 | -5.50% | 4,142 |
| Jul 29, 2026 | 314.00 | 334.88 | 300.00 | 333.33 | 333.33 | 5.72% | 9,900 |
| Jul 28, 2026 | 304.02 | 319.95 | 298.91 | 315.30 | 315.30 | 2.14% | 16,016 |
| Jul 27, 2026 | 297.10 | 310.01 | 289.00 | 308.70 | 308.70 | 5.46% | 3,991 |
| Jul 24, 2026 | 282.61 | 296.12 | 282.00 | 292.71 | 292.71 | 4.25% | 2,608 |
| Jul 23, 2026 | 285.76 | 290.40 | 278.93 | 280.79 | 280.79 | -1.82% | 3,732 |
| Jul 22, 2026 | 294.22 | 296.34 | 285.37 | 285.99 | 285.99 | -1.44% | 2,204 |
| Jul 21, 2026 | 292.77 | 295.00 | 279.00 | 290.16 | 290.16 | -1.60% | 5,705 |
| Jul 20, 2026 | 292.50 | 295.24 | 279.22 | 294.89 | 294.89 | 0.48% | 1,990 |
| Jul 17, 2026 | 293.10 | 301.91 | 281.37 | 293.47 | 293.47 | -1.56% | 3,141 |
| Jul 16, 2026 | 280.50 | 298.41 | 277.56 | 298.12 | 298.12 | 6.44% | 6,150 |
| Jul 15, 2026 | 282.76 | 290.68 | 278.46 | 280.09 | 280.09 | -1.34% | 2,023 |
| Jul 14, 2026 | 290.08 | 292.40 | 268.53 | 283.90 | 283.90 | -3.46% | 5,765 |
| Jul 13, 2026 | 276.00 | 296.00 | 272.00 | 294.07 | 294.07 | 7.72% | 5,715 |
| 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 |