UK markets close in 5 hours 8 minutes

Intuit Inc. (0JCT.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
631.59-5.54 (-0.87%)
As of 06:58PM BST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.000.000.00631.59631.59-
24 Apr 2024623.54641.74623.54637.13637.131,001
23 Apr 2024614.16631.84613.00631.47631.471,555
22 Apr 2024608.69612.03600.95612.03612.03565
19 Apr 2024609.24610.46599.35602.27602.271,011
18 Apr 2024615.82616.57606.62607.25607.25912
17 Apr 2024611.49617.46611.49614.05614.05119,278
16 Apr 2024613.65616.70611.02613.53613.53300,418
15 Apr 2024629.28629.34610.49611.47611.471,972
12 Apr 2024617.06625.96616.54621.11621.111,454
11 Apr 2024632.22633.40624.00629.39629.39546
10 Apr 2024630.74634.42626.38629.05629.051,125
09 Apr 2024650.00650.78639.20639.22639.221,057
09 Apr 20240.9 Dividend
08 Apr 2024640.09645.99636.95645.63644.73682
05 Apr 2024623.62636.45621.57634.31633.431,148
04 Apr 2024633.78635.58628.43633.12632.241,071
03 Apr 2024627.34632.03625.20627.08626.21392
02 Apr 2024629.68630.44622.73623.73622.872,796
28 Mar 2024651.79654.84648.01650.36649.45741
27 Mar 2024645.49647.05641.23645.93645.033,520
26 Mar 2024639.09644.13639.09642.34641.4498,229
25 Mar 2024637.58643.74632.52639.88638.99218,732
22 Mar 2024650.59650.59639.20645.65644.7527,733
21 Mar 2024643.90659.05640.77652.98652.072,298
20 Mar 2024635.19639.45633.48639.02638.13896
19 Mar 2024631.50635.34625.91632.01631.131,112
18 Mar 2024630.19636.90628.95634.02633.1450,052
15 Mar 2024645.58649.46627.44629.68628.802,057
14 Mar 2024660.00660.00646.34651.39650.482,085
13 Mar 2024660.00661.11653.92658.53657.61612
12 Mar 2024655.73660.48648.28660.48659.56569
11 Mar 2024646.67652.97638.50652.04651.1396,618
08 Mar 2024646.45655.13642.61654.82653.91571
07 Mar 2024655.78658.61649.00653.73652.82690
06 Mar 2024643.65650.41640.75645.96645.06490
05 Mar 2024665.35667.83633.00633.44632.561,339
04 Mar 2024664.04667.53660.71666.05665.12832
01 Mar 2024663.42664.87657.50664.06663.131,379
29 Feb 2024661.52667.75660.74665.28664.351,115
28 Feb 2024661.90665.73656.21660.42659.50295
27 Feb 2024665.00667.61661.09666.39665.46121,829
26 Feb 2024658.21667.96651.45664.37663.441,834
23 Feb 2024645.63667.55645.63665.07664.142,871
22 Feb 2024638.27657.39638.27655.57654.6651,522
21 Feb 2024638.55641.93632.00636.46635.57396
20 Feb 2024651.83654.98642.35642.98642.082,359
19 Feb 2024------
16 Feb 2024664.28664.28651.32661.00660.08622
15 Feb 2024664.28664.52657.13662.51661.59527
14 Feb 2024643.85654.50642.99651.18650.27806
13 Feb 2024656.99656.99628.40635.21634.3247,549
12 Feb 2024655.23659.76651.62657.21656.29563
09 Feb 2024657.53662.32654.73659.96659.04953
08 Feb 2024647.69654.23643.55651.04650.131,008
07 Feb 2024635.30646.47635.30646.28645.3794,064
06 Feb 2024640.60645.54631.70632.94632.06207,486
05 Feb 2024639.29639.39629.94637.75636.861,723
02 Feb 2024628.66638.88628.22637.94637.051,407
01 Feb 2024632.84632.99623.39628.73627.85841
31 Jan 2024638.00641.46626.00634.93634.041,070
30 Jan 2024652.88652.88647.39647.39646.49101,545
29 Jan 2024643.00648.20641.36648.20647.30338
26 Jan 2024642.80645.73640.55641.03640.14307
25 Jan 2024643.68649.47637.67638.58637.6941,359
24 Jan 2024641.75644.66637.62638.54637.657,287
23 Jan 2024630.61633.00624.74632.37631.49159,825
22 Jan 2024626.55633.17626.55629.35628.47955
19 Jan 2024615.74622.99611.29622.99622.121,148
18 Jan 2024599.84610.15599.84609.94609.0948,258
17 Jan 2024600.56601.40593.17596.32595.491,083
16 Jan 2024611.27611.88601.24601.90601.0644,800
15 Jan 2024------
12 Jan 2024612.00613.78606.20613.28612.43344
11 Jan 2024610.46615.82600.83607.43606.58346
10 Jan 2024605.18610.00604.19609.94609.0953,128
09 Jan 2024591.39606.73589.84606.73605.881,617
09 Jan 20240.9 Dividend
08 Jan 2024589.02600.25589.02596.56594.83353
05 Jan 2024586.82591.13586.82590.80589.09336
04 Jan 2024590.61593.08588.44589.48587.771,597
03 Jan 2024595.43597.95589.27589.27587.561,371
02 Jan 2024622.25622.25599.86600.91599.17705
29 Dec 2023628.02630.83622.33625.50623.69107
28 Dec 2023630.55630.98627.39630.26628.431,219
27 Dec 2023627.22629.16625.61628.67626.85129
22 Dec 2023621.26625.02618.70623.31621.5099
21 Dec 2023620.00623.27619.13621.49619.69211
20 Dec 2023619.02627.69619.02625.15623.341,478
19 Dec 2023620.00620.95614.71618.87617.086,687
18 Dec 2023611.70617.64608.51617.49615.70163,609
15 Dec 2023602.80611.85602.10605.84604.08862
14 Dec 2023610.22617.19596.54599.25597.51323,740
13 Dec 2023597.98598.99593.89596.22594.49721
12 Dec 2023590.00592.19584.13591.69589.971,921
11 Dec 2023578.01588.84577.73587.11585.41847
08 Dec 2023567.99573.14564.78573.00571.34428
07 Dec 2023570.23572.33565.41572.33570.671,329
06 Dec 2023575.37576.00566.76569.02567.371,087
05 Dec 2023568.41570.49563.50569.20567.551,985
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...