Genuine Parts Company (LON:0IUX)
London · Delayed Price · Currency is GBP · Price in USD 149.88
+1.83 (1.24%)
Feb 12, 2026, 4:28 PM GMT
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 148.14 | 149.55 | 145.54 | 149.55 | 149.55 | 1.36% | 21 |
| Feb 10, 2026 | 145.00 | 149.00 | 144.86 | 147.54 | 147.54 | 0.99% | 7 |
| Feb 9, 2026 | 147.33 | 150.00 | 145.98 | 146.09 | 146.09 | -0.77% | 62 |
| Feb 6, 2026 | 145.19 | 149.30 | 142.80 | 147.23 | 147.23 | 1.34% | 24 |
| Feb 5, 2026 | 144.34 | 148.88 | 144.34 | 145.28 | 145.28 | -0.76% | 44 |
| Feb 4, 2026 | 141.70 | 147.44 | 141.70 | 146.39 | 146.39 | 2.85% | 89 |
| Feb 3, 2026 | 142.50 | 145.27 | 139.61 | 142.33 | 142.33 | 2.04% | 93 |
| Feb 2, 2026 | 134.70 | 140.10 | 134.70 | 139.48 | 139.48 | 1.68% | 36 |
| Jan 30, 2026 | 137.57 | 139.91 | 136.45 | 137.18 | 137.18 | -0.75% | 38 |
| Jan 29, 2026 | 141.41 | 141.48 | 137.89 | 138.21 | 138.21 | -0.92% | 114 |
| Jan 28, 2026 | 140.75 | 140.75 | 138.18 | 139.49 | 139.49 | 0.82% | 21 |
| Jan 27, 2026 | 139.85 | 139.85 | 137.34 | 138.35 | 138.35 | -1.19% | 23 |
| Jan 26, 2026 | 134.26 | 140.01 | 134.26 | 140.01 | 140.01 | 2.05% | 138 |
| Jan 23, 2026 | 137.66 | 137.99 | 136.60 | 137.20 | 137.20 | 0.19% | 6 |
| Jan 22, 2026 | 137.40 | 137.82 | 135.01 | 136.94 | 136.94 | 1.41% | 9 |
| Jan 21, 2026 | 133.16 | 135.03 | 130.81 | 135.03 | 135.03 | 1.73% | 9 |
| Jan 20, 2026 | 135.13 | 137.36 | 132.49 | 132.74 | 132.74 | -2.70% | 286 |
| Jan 16, 2026 | 136.00 | 137.52 | 135.02 | 136.42 | 136.42 | 0.55% | 9 |
| Jan 15, 2026 | 132.19 | 135.67 | 132.19 | 135.67 | 135.67 | 1.69% | 60 |
| Jan 14, 2026 | 132.46 | 134.02 | 130.92 | 133.42 | 133.42 | 1.69% | 24 |
| Jan 13, 2026 | 129.21 | 131.21 | 128.32 | 131.21 | 131.21 | 1.80% | 21 |
| Jan 12, 2026 | 128.87 | 129.23 | 127.06 | 128.88 | 128.88 | 0.69% | 17 |
| Jan 9, 2026 | 127.66 | 129.21 | 126.36 | 128.00 | 128.00 | 1.74% | 1,030 |
| Jan 8, 2026 | 123.14 | 125.81 | 120.19 | 125.81 | 125.81 | 2.53% | 16 |
| Jan 7, 2026 | 124.54 | 125.49 | 122.71 | 122.71 | 122.71 | -0.88% | 6 |
| Jan 6, 2026 | 124.31 | 124.36 | 122.15 | 123.80 | 123.80 | 0.76% | 19 |
| Jan 5, 2026 | 125.00 | 125.00 | 122.73 | 122.87 | 122.87 | -0.53% | 695 |
| Jan 2, 2026 | 124.18 | 124.55 | 122.10 | 123.53 | 123.53 | -0.11% | 8 |
| Dec 31, 2025 | 123.84 | 125.35 | 123.30 | 123.66 | 123.66 | -0.32% | 2 |
| Dec 30, 2025 | 126.11 | 126.11 | 123.18 | 124.06 | 124.06 | -0.30% | 33 |
| Dec 29, 2025 | 126.63 | 127.01 | 124.05 | 124.43 | 124.43 | -0.78% | 195 |
| Dec 24, 2025 | 123.86 | 125.41 | 122.91 | 125.41 | 125.41 | 1.27% | 6 |
| Dec 23, 2025 | 125.00 | 126.06 | 123.84 | 123.84 | 123.84 | -0.77% | 13 |
| Dec 22, 2025 | 124.48 | 126.71 | 124.28 | 124.80 | 124.80 | -0.73% | 7 |
| Dec 19, 2025 | 126.07 | 127.03 | 125.31 | 125.72 | 125.72 | -0.58% | 15 |
| Dec 18, 2025 | 128.52 | 128.82 | 126.19 | 126.45 | 126.45 | -1.53% | 4 |
| Dec 17, 2025 | 131.38 | 131.38 | 128.32 | 128.41 | 128.41 | -1.53% | 14 |
| Dec 16, 2025 | 132.16 | 133.33 | 130.41 | 130.41 | 130.41 | -1.00% | 3 |
| Dec 15, 2025 | 131.48 | 132.99 | 130.63 | 131.73 | 131.73 | -0.88% | 154 |
| Dec 12, 2025 | 134.42 | 135.03 | 132.89 | 132.90 | 132.90 | -0.27% | 7 |
| Dec 11, 2025 | 131.24 | 133.87 | 130.20 | 133.26 | 133.26 | 2.99% | 20 |
| Dec 10, 2025 | 126.53 | 129.78 | 125.65 | 129.39 | 129.39 | 2.84% | 12 |
| Dec 9, 2025 | 128.57 | 128.57 | 124.92 | 125.82 | 125.82 | -2.65% | 10,032 |
| Dec 8, 2025 | 130.52 | 131.54 | 128.79 | 129.25 | 129.25 | -0.57% | 1,165 |
| Dec 5, 2025 | 130.20 | 130.20 | 128.01 | 129.99 | 129.99 | -0.33% | 25 |
| Dec 4, 2025 | 129.26 | 130.90 | 128.00 | 130.42 | 129.39 | 0.12% | 14 |
| Dec 3, 2025 | 128.85 | 130.97 | 127.54 | 130.27 | 129.24 | 1.02% | 48 |
| Dec 2, 2025 | 130.26 | 130.98 | 127.95 | 128.96 | 127.94 | -1.70% | 43 |
| Dec 1, 2025 | 130.65 | 131.31 | 128.71 | 131.19 | 130.15 | 0.31% | 42 |
| Nov 28, 2025 | 129.48 | 131.01 | 129.22 | 130.78 | 129.74 | 0.59% | 11 |