Skip to main content
Intuit Inc. (LON:0JCT)
London flag London · Delayed Price · Currency is GBP · Price in USD
404.80
+12.61 (3.22%)
Apr 28, 2026, 5:09 PM GMT

Intuit Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026389.40404.89389.00398.50398.501.61%2,458
Apr 27, 2026395.09401.89384.07392.19392.190.36%8,596
Apr 24, 2026383.30391.26381.00390.80390.803.21%4,553
Apr 23, 2026395.42401.58374.00378.66378.66-6.42%4,223
Apr 22, 2026409.01417.99403.28404.62404.62-0.61%7,925
Apr 21, 2026407.55418.80401.01407.10407.101.55%8,392
Apr 20, 2026392.84403.91385.34400.87400.872.42%2,532
Apr 17, 2026388.70399.80387.25391.39391.391.12%4,006
Apr 16, 2026393.79405.00386.14387.04387.04-1.04%4,512
Apr 15, 2026369.00391.10366.80391.10391.107.02%4,467
Apr 14, 2026372.43379.63365.00365.46365.46-1.21%13,321
Apr 13, 2026348.75370.41345.00369.93369.936.78%6,888
Apr 10, 2026363.50368.00342.33346.44346.44-3.00%7,435
Apr 9, 2026389.00390.47356.43357.14357.14-10.25%4,910
Apr 8, 2026423.79428.72396.03397.92396.73-3.58%3,334
Apr 7, 2026415.19433.00409.87412.70411.47-2.99%792
Apr 2, 2026423.53436.53417.00425.43424.160.47%1,989
Apr 1, 2026434.95438.34413.76423.44422.18-1.77%4,433
Mar 31, 2026430.00441.00420.68431.07429.780.63%1,861
Mar 30, 2026417.50431.81410.00428.36427.082.87%1,056
Mar 27, 2026436.00437.47409.75416.39415.15-4.09%5,404
Mar 26, 2026426.00443.00418.00434.16432.872.08%1,293
Mar 25, 2026435.00442.00417.42425.33424.06-1.57%1,351
Mar 24, 2026456.51459.84431.47432.13430.84-5.96%8,101
Mar 23, 2026453.90470.00440.00459.53458.160.96%6,366
Mar 20, 2026456.80462.47441.69455.16453.80-0.18%16,426
Mar 19, 2026448.17469.75442.00455.96454.601.71%2,106
Mar 18, 2026462.00467.20443.63448.31446.97-2.42%1,607
Mar 17, 2026452.31474.86433.50459.41458.042.14%999
Mar 16, 2026444.00455.97435.00449.79448.453.28%1,485
Mar 13, 2026434.50441.66429.32435.50434.20-0.83%1,249
Mar 12, 2026435.01450.65434.59439.14437.83-0.14%3,511
Mar 11, 2026454.56458.58435.40439.75438.44-2.90%17,453
Mar 10, 2026470.00483.00448.50452.90451.55-3.95%2,794
Mar 9, 2026478.14481.00463.79471.50470.09-0.23%17,107
Mar 6, 2026466.86475.03460.00472.61471.201.12%2,740
Mar 5, 2026440.73470.69435.00467.37465.985.87%2,843
Mar 4, 2026435.00442.42428.86441.46440.141.75%3,887
Mar 3, 2026417.00438.46408.00433.88432.591.77%3,940
Mar 2, 2026404.90429.41390.25426.35425.086.76%7,369
Feb 27, 2026377.99408.00375.00399.35398.161.82%7,567
Feb 26, 2026380.22406.16377.00392.20391.034.89%8,633
Feb 25, 2026359.07374.53353.58373.93372.823.49%4,763
Feb 24, 2026356.91388.00356.00361.33360.252.42%8,559
Feb 23, 2026383.75391.43349.00352.80351.75-7.57%16,322
Feb 20, 2026382.12392.74379.00381.71380.570.06%2,794
Feb 19, 2026390.60396.12379.13381.49380.35-3.51%4,610
Feb 18, 2026381.70398.10376.58395.38394.204.52%6,177
Feb 17, 2026399.42412.06375.87378.28377.15-6.55%14,500
Feb 16, 2026404.78404.78404.78404.78403.57-331
Feb 13, 2026400.00407.55389.86404.78403.572.52%1,824
Feb 12, 2026397.82409.00391.31394.85393.67-2.16%2,120
Feb 11, 2026423.39427.79392.94403.57402.37-4.58%2,750
Feb 10, 2026438.16450.99421.98422.92421.66-3.54%8,203
Feb 9, 2026448.98449.00431.57438.45437.14-0.95%1,520
Feb 6, 2026443.99447.88434.99442.63441.311.23%1,729
Feb 5, 2026440.96462.00431.92437.24435.94-1.87%8,281
Feb 4, 2026430.98447.60412.00445.57444.243.21%23,764
Feb 3, 2026488.00495.88427.51431.70430.41-12.16%8,742
Feb 2, 2026500.00505.00489.10491.44489.97-1.95%3,414
Jan 30, 2026502.09506.10495.00501.20499.700.95%1,402
Jan 29, 2026538.21541.92492.35496.48495.00-8.74%10,102
Jan 28, 2026549.77553.55541.01544.02542.40-0.40%1,399
Jan 27, 2026564.19567.00537.57546.18544.55-2.92%4,466
Jan 26, 2026561.80569.99560.99562.60560.92-0.20%4,443
Jan 23, 2026550.77563.73546.59563.73562.053.35%6,469
Jan 22, 2026526.39546.78520.60545.44543.814.16%5,699
Jan 21, 2026530.80536.50520.69523.68522.12-1.28%1,410
Jan 20, 2026543.80543.80529.29530.46528.88-3.09%8,682
Jan 16, 2026554.00558.01535.39547.37545.74-1.37%3,776
Jan 15, 2026567.05571.80554.99554.99553.34-2.09%2,969
Jan 14, 2026605.00605.50556.77566.81565.12-7.08%2,992
Jan 13, 2026633.41639.00609.96609.99608.17-3.71%2,248
Jan 12, 2026644.00646.90629.53633.52631.63-1.99%532
Jan 9, 2026652.49652.49637.71646.39644.46-1.10%224
Jan 8, 2026658.00658.00640.40653.59650.44-0.36%219
Jan 7, 2026649.29656.79640.00655.92652.761.87%414
Jan 6, 2026640.81649.00629.46643.89640.791.05%2,477
Jan 5, 2026631.58637.67619.71637.23634.161.46%806
Jan 2, 2026664.18669.28622.25628.03625.01-5.62%1,166
Dec 31, 2025668.07680.00663.88665.46662.26-0.92%516
Dec 30, 2025674.60680.98668.95671.65668.42-0.06%114
Dec 29, 2025676.00678.20671.20672.07668.84-0.48%124
Dec 24, 2025674.98680.00665.25675.30672.050.66%18
Dec 23, 2025677.16679.99667.65670.84667.61-0.61%418
Dec 22, 2025673.49685.00671.00674.95671.700.77%699
Dec 19, 2025666.66677.14665.22669.79666.570.21%528
Dec 18, 2025663.39675.65657.81668.38665.160.36%2,835
Dec 17, 2025667.54675.37664.49666.01662.81-0.32%823
Dec 16, 2025653.08668.46648.21668.18664.962.21%757
Dec 15, 2025672.89679.07653.71653.71650.56-2.39%2,219
Dec 12, 2025676.20680.14669.69669.69666.46-1.01%560
Dec 11, 2025656.00677.06655.71676.49673.232.87%1,916
Dec 10, 2025655.69664.01648.37657.62654.460.71%268
Dec 9, 2025654.87661.16651.00652.99649.85-0.57%3,166
Dec 8, 2025673.60679.99655.29656.72653.56-2.53%519
Dec 5, 2025664.67673.76655.44673.76670.512.31%638
Dec 4, 2025647.01658.54642.64658.54655.372.18%577
Dec 3, 2025636.00645.94628.01644.48641.381.98%1,027
Dec 2, 2025629.15636.30624.30631.98628.94-0.23%14,334