Skip to main content
Intuit Inc. (LON:0JCT)
London flag London · Delayed Price · Currency is GBP · Price in USD
472.61
+5.24 (1.12%)
At close: Mar 6, 2026

Intuit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026466.86475.03460.00472.61472.611.12%2,740
Mar 5, 2026440.73470.69435.00467.37467.375.87%2,843
Mar 4, 2026435.00442.42428.86441.46441.461.75%3,887
Mar 3, 2026417.00438.46408.00433.88433.881.77%3,940
Mar 2, 2026404.90429.41390.25426.35426.356.76%7,369
Feb 27, 2026377.99408.00375.00399.35399.351.82%7,567
Feb 26, 2026380.22406.16377.00392.20392.204.89%8,633
Feb 25, 2026359.07374.53353.58373.93373.933.49%4,763
Feb 24, 2026356.91388.00356.00361.33361.332.42%8,559
Feb 23, 2026383.75391.43349.00352.80352.80-7.57%16,322
Feb 20, 2026382.12392.74379.00381.71381.710.06%2,794
Feb 19, 2026390.60396.12379.13381.49381.49-3.51%4,610
Feb 18, 2026381.70398.10376.58395.38395.384.52%6,177
Feb 17, 2026399.42412.06375.87378.28378.28-6.55%14,500
Feb 16, 2026404.78404.78404.78404.78404.78-331
Feb 13, 2026400.00407.55389.86404.78404.782.52%1,824
Feb 12, 2026397.82409.00391.31394.85394.85-2.16%2,120
Feb 11, 2026423.39427.79392.94403.57403.57-4.58%2,750
Feb 10, 2026438.16450.99421.98422.92422.92-3.54%8,203
Feb 9, 2026448.98449.00431.57438.45438.45-0.95%1,520
Feb 6, 2026443.99447.88434.99442.63442.631.23%1,729
Feb 5, 2026440.96462.00431.92437.24437.24-1.87%8,281
Feb 4, 2026430.98447.60412.00445.57445.573.21%23,764
Feb 3, 2026488.00495.88427.51431.70431.70-12.16%8,742
Feb 2, 2026500.00505.00489.10491.44491.44-1.95%3,414
Jan 30, 2026502.09506.10495.00501.20501.200.95%1,402
Jan 29, 2026538.21541.92492.35496.48496.48-8.74%10,102
Jan 28, 2026549.77553.55541.01544.02544.02-0.40%1,399
Jan 27, 2026564.19567.00537.57546.18546.18-2.92%4,466
Jan 26, 2026561.80569.99560.99562.60562.60-0.20%4,443
Jan 23, 2026550.77563.73546.59563.73563.733.35%6,469
Jan 22, 2026526.39546.78520.60545.44545.444.16%5,699
Jan 21, 2026530.80536.50520.69523.68523.68-1.28%1,410
Jan 20, 2026543.80543.80529.29530.46530.46-3.09%8,682
Jan 16, 2026554.00558.01535.39547.37547.37-1.37%3,776
Jan 15, 2026567.05571.80554.99554.99554.99-2.09%2,969
Jan 14, 2026605.00605.50556.77566.81566.81-7.08%2,992
Jan 13, 2026633.41639.00609.96609.99609.99-3.71%2,248
Jan 12, 2026644.00646.90629.53633.52633.52-1.99%532
Jan 9, 2026652.49652.49637.71646.39646.39-1.10%224
Jan 8, 2026658.00658.00640.40653.59652.37-0.36%219
Jan 7, 2026649.29656.79640.00655.92654.701.87%414
Jan 6, 2026640.81649.00629.46643.89642.691.05%2,477
Jan 5, 2026631.58637.67619.71637.23636.041.46%806
Jan 2, 2026664.18669.28622.25628.03626.86-5.62%1,166
Dec 31, 2025668.07680.00663.88665.46664.22-0.92%516
Dec 30, 2025674.60680.98668.95671.65670.40-0.06%114
Dec 29, 2025676.00678.20671.20672.07670.82-0.48%124
Dec 24, 2025674.98680.00665.25675.30674.040.66%18
Dec 23, 2025677.16679.99667.65670.84669.59-0.61%418
Dec 22, 2025673.49685.00671.00674.95673.690.77%699
Dec 19, 2025666.66677.14665.22669.79668.540.21%528
Dec 18, 2025663.39675.65657.81668.38667.130.36%2,835
Dec 17, 2025667.54675.37664.49666.01664.77-0.32%823
Dec 16, 2025653.08668.46648.21668.18666.932.21%757
Dec 15, 2025672.89679.07653.71653.71652.49-2.39%2,219
Dec 12, 2025676.20680.14669.69669.69668.44-1.01%560
Dec 11, 2025656.00677.06655.71676.49675.232.87%1,916
Dec 10, 2025655.69664.01648.37657.62656.390.71%268
Dec 9, 2025654.87661.16651.00652.99651.77-0.57%3,166
Dec 8, 2025673.60679.99655.29656.72655.50-2.53%519
Dec 5, 2025664.67673.76655.44673.76672.502.31%638
Dec 4, 2025647.01658.54642.64658.54657.312.18%577
Dec 3, 2025636.00645.94628.01644.48643.281.98%1,027
Dec 2, 2025629.15636.30624.30631.98630.80-0.23%14,334
Dec 1, 2025634.35640.00628.00633.46632.28-0.11%1,131
Nov 28, 2025631.27634.53626.79634.17632.980.76%2,822
Nov 26, 2025649.63655.84619.76629.38628.21-3.34%3,473
Nov 25, 2025650.43658.13640.25651.10649.89-1.11%2,006
Nov 24, 2025661.02674.12647.87658.40657.17-2.14%16,952
Nov 21, 2025659.30685.00652.31672.81671.564.65%2,070
Nov 20, 2025659.19667.68642.89642.89641.69-1.44%675
Nov 19, 2025646.41656.89645.00652.25651.030.52%377
Nov 18, 2025644.61686.05642.96648.90647.690.35%949
Nov 17, 2025663.91666.61646.61646.61645.40-2.34%965
Nov 14, 2025651.69666.35640.00662.07660.841.76%815
Nov 13, 2025660.73662.55649.77650.63649.42-1.24%718
Nov 12, 2025653.99660.14651.51658.81657.580.51%909
Nov 11, 2025656.71657.07649.13655.45654.220.36%141
Nov 10, 2025652.08655.37646.22653.07651.852.04%1,110
Nov 7, 2025658.18658.18633.47639.99638.80-1.47%571
Nov 6, 2025653.66660.72640.57649.52648.31-0.84%688
Nov 5, 2025663.00671.00654.17655.00653.78-0.11%278
Nov 4, 2025671.88676.19653.17655.72654.50-2.32%1,622
Nov 3, 2025669.90676.64660.00671.27670.010.99%2,245
Oct 31, 2025655.92665.19649.13664.67663.431.16%201
Oct 30, 2025657.68665.21645.00657.07655.840.93%358
Oct 29, 2025680.40683.68649.54651.02649.81-4.64%397
Oct 28, 2025681.70690.60679.79682.73681.46-0.23%807
Oct 27, 2025681.16688.36677.29684.29683.01-0.42%1,547
Oct 24, 2025677.09687.46673.30687.21685.931.72%349
Oct 23, 2025673.13677.68670.00675.61674.350.62%428
Oct 22, 2025676.23682.19669.97671.42670.17-0.08%1,224
Oct 21, 2025666.13676.41660.32671.95670.700.67%642
Oct 20, 2025666.90668.33659.17667.48666.241.46%154
Oct 17, 2025644.50659.78642.89657.90656.672.00%732
Oct 16, 2025656.92659.85645.00645.00643.80-0.55%2,835
Oct 15, 2025659.80664.00648.59648.59647.38-1.61%738
Oct 14, 2025655.60659.20645.50659.20657.970.66%357
Oct 13, 2025653.28654.90642.00654.90653.681.64%737