Trending tickers

Tesla, AMD, JD Sports and Severn Trent are the ones to watch

Intuit Inc. (0JCT.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

513.78

-1.55

(-0.30%)

At close: 05:56PM BST

Time period:

29 Sept 2022 - 29 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	522.41	523.00	516.68	516.68	516.68	1,319
28 Sept 2023	508.32	517.26	503.78	515.34	515.34	505
27 Sept 2023	508.02	508.02	503.19	505.61	505.61	4,303
26 Sept 2023	507.54	508.15	500.81	500.81	500.81	743
25 Sept 2023	508.57	510.49	505.41	508.33	508.33	103,839
22 Sept 2023	504.28	511.28	503.99	510.22	510.22	788
21 Sept 2023	519.58	519.85	509.00	511.96	511.96	31,574
20 Sept 2023	532.60	532.60	526.57	529.54	529.54	649
19 Sept 2023	530.13	530.59	526.84	529.37	529.37	919
18 Sept 2023	536.79	538.17	535.12	535.61	535.61	244
15 Sept 2023	548.14	548.39	540.82	541.05	541.05	488
14 Sept 2023	545.29	547.41	539.39	543.86	543.86	351
13 Sept 2023	546.00	546.00	539.53	542.98	542.98	262,001
12 Sept 2023	541.64	544.88	540.34	541.59	541.59	2,540
11 Sept 2023	551.21	553.49	548.73	550.20	550.20	699
08 Sept 2023	557.60	557.72	550.54	551.34	551.34	13,504
07 Sept 2023	550.95	556.61	548.66	555.03	555.03	12,132
06 Sept 2023	549.42	553.38	545.66	548.17	548.17	924
05 Sept 2023	548.18	553.57	546.04	550.49	550.49	3,531
04 Sept 2023	-	-	-	-	-	-
01 Sept 2023	545.38	546.81	540.89	545.54	545.54	382
31 Aug 2023	540.57	544.76	537.00	537.10	537.10	251
30 Aug 2023	538.24	542.84	536.41	538.75	538.75	3,424
29 Aug 2023	518.00	534.16	516.81	533.73	533.73	1,528
25 Aug 2023	500.93	516.77	498.98	515.45	515.45	698
24 Aug 2023	505.48	505.71	496.41	499.59	499.59	421
23 Aug 2023	489.27	501.09	489.27	501.09	501.09	170
22 Aug 2023	491.00	493.42	487.73	487.95	487.95	100
21 Aug 2023	485.96	490.77	482.64	487.16	487.16	21,608
18 Aug 2023	479.03	487.09	478.05	486.54	486.54	419
17 Aug 2023	496.39	496.87	488.64	488.84	488.84	229
16 Aug 2023	498.28	503.36	497.11	499.55	499.55	256
15 Aug 2023	504.57	505.80	499.87	502.22	502.22	16,694
14 Aug 2023	498.00	505.06	497.17	503.55	503.55	437
11 Aug 2023	498.67	501.83	497.32	497.32	497.32	74
10 Aug 2023	504.00	509.57	500.00	500.00	500.00	1,600
09 Aug 2023	501.28	501.28	495.06	498.98	498.98	527,133
08 Aug 2023	500.17	500.17	492.07	498.39	498.39	5,462
07 Aug 2023	500.76	503.54	500.03	502.87	502.87	162
04 Aug 2023	504.23	508.55	498.13	503.56	503.56	334
03 Aug 2023	498.05	498.05	491.69	497.76	497.76	107,559
02 Aug 2023	501.61	502.71	493.93	497.12	497.12	763
01 Aug 2023	508.92	511.70	503.85	509.24	509.24	110,739
31 Jul 2023	511.24	513.50	509.65	512.42	512.42	279
28 Jul 2023	496.53	512.22	496.53	511.42	511.42	389,869
27 Jul 2023	504.97	505.61	500.68	500.68	500.68	11,113
26 Jul 2023	494.95	497.73	492.89	494.64	494.64	106
25 Jul 2023	489.43	499.27	488.50	498.19	498.19	123,226
24 Jul 2023	496.59	498.48	486.62	487.72	487.72	1,543
21 Jul 2023	496.67	498.59	495.63	495.81	495.81	420
20 Jul 2023	498.13	502.43	495.50	498.85	498.85	12,761
19 Jul 2023	502.19	507.90	499.72	500.71	500.71	1,072
18 Jul 2023	490.80	492.47	488.80	492.44	492.44	568
17 Jul 2023	482.40	490.29	481.66	490.22	490.22	609
14 Jul 2023	479.00	485.94	479.00	485.52	485.52	576
13 Jul 2023	481.00	483.17	478.89	481.44	481.44	888
12 Jul 2023	472.63	477.21	469.80	477.13	477.13	425
11 Jul 2023	466.44	467.65	455.93	462.14	462.14	1,957
10 Jul 2023	447.32	466.28	447.32	462.08	462.08	1,748
07 Jul 2023	450.95	456.24	450.73	453.14	453.14	923
07 Jul 2023	0.78 Dividend
06 Jul 2023	451.43	453.32	444.66	452.46	451.68	606
05 Jul 2023	449.39	456.91	447.95	456.69	455.90	1,037
04 Jul 2023	-	-	-	-	-	-
03 Jul 2023	453.22	454.98	448.99	451.31	450.53	6,000
30 Jun 2023	457.56	461.48	454.27	459.41	458.62	1,700
29 Jun 2023	460.69	460.95	453.99	453.99	453.21	685
28 Jun 2023	459.03	460.00	453.00	453.22	452.44	9,372
27 Jun 2023	456.77	459.63	453.30	458.87	458.08	141,202
26 Jun 2023	451.66	462.20	451.66	455.77	454.98	978
23 Jun 2023	444.57	456.73	443.86	454.17	453.39	1,358
22 Jun 2023	450.53	451.95	445.94	448.62	447.85	31,430
21 Jun 2023	454.72	455.35	449.70	449.74	448.97	755
20 Jun 2023	453.60	460.93	451.14	455.33	454.55	1,747
19 Jun 2023	-	-	-	-	-	-
16 Jun 2023	456.31	461.67	452.83	459.32	458.53	12,432
15 Jun 2023	442.19	456.14	442.19	455.37	454.58	798
14 Jun 2023	447.97	452.44	445.00	445.21	444.44	15,621
13 Jun 2023	450.49	450.49	443.11	446.16	445.39	697
12 Jun 2023	435.45	445.37	435.30	445.37	444.60	773
09 Jun 2023	422.86	428.17	422.86	428.05	427.31	295
08 Jun 2023	421.81	426.89	421.38	422.72	421.99	140,728
07 Jun 2023	448.12	451.48	425.07	427.69	426.95	986
06 Jun 2023	446.62	457.00	446.62	450.21	449.44	831
05 Jun 2023	429.97	443.16	429.97	442.54	441.78	620
02 Jun 2023	429.14	431.86	424.02	431.55	430.81	5,347
01 Jun 2023	417.59	425.22	417.59	424.85	424.12	3,153
31 May 2023	401.92	418.66	400.64	418.45	417.73	729
30 May 2023	424.37	426.41	407.83	407.83	407.13	1,238
26 May 2023	413.76	428.00	413.76	427.31	426.57	3,090
25 May 2023	418.40	420.11	407.93	420.11	419.39	10,712
24 May 2023	421.17	424.48	414.21	417.60	416.88	7,503
23 May 2023	454.50	460.65	453.80	453.80	453.02	5,832
22 May 2023	449.61	454.95	449.61	452.43	451.65	10,619
19 May 2023	449.52	449.88	445.36	445.36	444.59	389
18 May 2023	433.56	448.27	433.56	444.74	443.97	407
17 May 2023	423.32	428.46	420.55	428.46	427.73	452
16 May 2023	422.15	428.54	422.15	423.62	422.89	12,371
15 May 2023	413.00	422.61	411.29	422.19	421.47	522
12 May 2023	424.89	429.14	424.89	427.12	426.38	12,388
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,608.08+6.23(+0.08%)

FTSE 25018,279.42+180.74(+1.00%)

AIM726.18+1.20(+0.17%)

GBP/EUR1.1533-0.0015(-0.13%)

GBP/USD1.2201-0.0005(-0.04%)

Bitcoin GBP22,044.22-112.05(-0.51%)

Trending tickers

Intuit Inc. (0JCT.L)

FTSE 100
7,608.08
+6.23(+0.08%)

FTSE 250
18,279.42
+180.74(+1.00%)

AIM
726.18
+1.20(+0.17%)

GBP/EUR
1.1533
-0.0015(-0.13%)

GBP/USD
1.2201
-0.0005(-0.04%)

Bitcoin GBP
22,044.22
-112.05(-0.51%)