Intuit Inc. - 0JCT.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	695	694.13	695.69	697.81	689	270
September 25, 2025	693.51	684.97	684.97	693.51	682.51	478
September 24, 2025	703.71	690.15	690.15	704.12	689.18	447
September 23, 2025	703	695	695	703.33	695	1,196
September 22, 2025	686.84	695.04	695.04	700.13	685.85	888
September 19, 2025	675.16	686.25	686.25	699.47	675.16	567
September 18, 2025	666	686.84	686.84	688.77	664.32	1,415
September 17, 2025	647.04	665.91	665.91	665.91	647.04	1,243
September 16, 2025	653.07	646.54	646.54	653.84	645.95	7,602
September 15, 2025	647	645.57	645.57	652.41	640.41	1,056
September 12, 2025	662.4	646.99	649.39	662.4	645.56	631
September 11, 2025	660.29	659.26	659.8	666.3	658.02	1,012
September 10, 2025	667.68	656.26	657.12	669.9	653.81	652
September 09, 2025	671.68	666.69	666.69	672.08	664.81	7,186
September 08, 2025	676.03	674.21	674.21	677.98	668.45	2,240
September 05, 2025	667.99	676.03	667.37	676.92	663	364
September 04, 2025	662.95	669.58	669.73	671.8	659.77	2,116
September 03, 2025	658.65	666.83	667.48	667.48	658.65	610
September 02, 2025	669	662.48	662.48	669	653.73	11,245
August 29, 2025	668	667.38	667.38	673.17	665.5	906
August 28, 2025	663	672.22	672.22	674.59	662.55	1,138
August 27, 2025	661.81	661.84	661.84	663.9	654.47	1,675
August 26, 2025	659	658.59	658.59	665.54	656	1,052
August 22, 2025	658	667.23	667.23	670	642.1	3,714
August 21, 2025	700.44	697.38	697.38	710	693.23	534
August 20, 2025	708	697.25	697.25	708	696.59	770
August 19, 2025	720	703.22	703.22	720	703	704
August 18, 2025	720.34	719.73	719.73	722	707	4,062
August 15, 2025	709.27	717.11	717.11	719.26	709.27	1,588
August 14, 2025	711.84	710.08	710.08	715.99	707.71	861
August 13, 2025	713	714.15	714.15	722.96	704.07	895
August 12, 2025	713	702.09	702.09	713	699.63	687
August 11, 2025	746.83	712.8	712.8	750.55	711.36	2,430
August 08, 2025	758	749.85	749.85	763	747.03	223
August 07, 2025	783.56	762.55	762.55	787.2	762.55	541
August 06, 2025	771.14	775.26	775.26	784.14	765.53	590
August 05, 2025	792.16	770.7	770.7	792.16	770.7	985
August 04, 2025	777	786.23	786.23	789.83	777	460
August 01, 2025	777.67	777.15	777.15	789.52	773.28	52,903
July 31, 2025	813.51	797.59	797.59	813.51	789.73	994
July 30, 2025	808	813.1	813.1	813.1	802	925
July 29, 2025	805.24	800.95	800.95	808	794.98	347
July 28, 2025	788.59	792.08	792.08	796.23	783.41	359
July 25, 2025	783	788.34	783.78	789.49	780.68	540
July 24, 2025	775.15	780.08	780.08	783.17	775.15	277
July 23, 2025	765.88	776.08	776.08	776.08	761.16	752
July 22, 2025	770	767.76	767.76	770	761.5	644
July 21, 2025	756.67	768.19	768.19	768.19	751.26	341
July 18, 2025	763.23	751.52	751.52	763.23	751.52	624
July 17, 2025	752.4	754.22	754.22	754.48	749.21	618
July 16, 2025	750.29	749.48	749.48	751.8	742.29	367
July 15, 2025	754.8	747.01	747.01	754.8	745.47	158
July 14, 2025	749.25	752.42	752.42	758.63	746.58	250
July 11, 2025	747	750.04	750.04	751.31	740	2,966
July 10, 2025	766	759.24	759.24	770	745.23	1,050
July 09, 2025	781.5	781.55	780.51	783.6	773.4	754
July 08, 2025	784.68	779.38	778.34	785	775.66	907
July 07, 2025	776.69	784.74	784.74	787.7	776.69	203
July 03, 2025	774.88	783.42	783.42	784.37	773	500
July 02, 2025	776.98	773.11	773.11	776.98	769.49	130

Intuit Inc. (0JCT.L) LSE