Genuine Parts Company (LON:0IUX)
London · Delayed Price · Currency is GBP · Price in USD 141.33
-0.38 (-0.27%)
At close: Sep 12, 2025
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 141.86 | 141.86 | 140.15 | 140.15 | 140.15 | -0.83% | 14 |
| Sep 12, 2025 | 139.60 | 142.49 | 139.60 | 141.33 | 141.33 | -0.27% | 244 |
| Sep 11, 2025 | 140.61 | 141.71 | 139.95 | 141.71 | 141.71 | 1.56% | 4 |
| Sep 10, 2025 | 138.02 | 139.55 | 138.02 | 139.54 | 139.54 | 0.99% | 58 |
| Sep 9, 2025 | 137.72 | 138.98 | 137.62 | 138.17 | 138.17 | -1.10% | 44 |
| Sep 8, 2025 | 138.88 | 140.16 | 138.30 | 139.70 | 139.70 | 0.25% | 18 |
| Sep 5, 2025 | 139.65 | 141.81 | 139.31 | 139.35 | 139.35 | -1.06% | 3 |
| Sep 4, 2025 | 142.15 | 142.15 | 138.21 | 140.84 | 139.80 | 4.01% | 192 |
| Sep 3, 2025 | 136.87 | 136.87 | 135.41 | 135.41 | 134.41 | -2.39% | 4 |
| Sep 2, 2025 | 137.99 | 139.26 | 137.72 | 138.72 | 137.70 | -1.11% | 26 |
| Aug 29, 2025 | 140.10 | 140.36 | 139.26 | 140.28 | 139.25 | 0.91% | 6 |
| Aug 28, 2025 | 139.80 | 140.09 | 138.74 | 139.01 | 137.99 | -0.05% | 108 |
| Aug 27, 2025 | 139.23 | 139.73 | 138.01 | 139.08 | 138.06 | -0.45% | 4 |
| Aug 26, 2025 | 140.10 | 140.33 | 139.71 | 139.71 | 138.68 | 0.92% | 3 |
| Aug 25, 2025 | 138.85 | 139.06 | 138.33 | 138.43 | 137.41 | -1.38% | 69 |
| Aug 22, 2025 | 136.93 | 140.36 | 136.57 | 140.36 | 139.33 | 3.46% | 45 |
| Aug 21, 2025 | 136.61 | 136.61 | 135.67 | 135.67 | 134.67 | -1.30% | 3 |
| Aug 20, 2025 | 139.90 | 139.90 | 137.46 | 137.46 | 136.45 | -0.67% | 204 |
| Aug 19, 2025 | 138.24 | 139.44 | 137.35 | 138.39 | 137.37 | 0.52% | 9 |
| Aug 18, 2025 | 138.83 | 138.83 | 137.67 | 137.67 | 136.66 | 0.10% | 9 |
| Aug 15, 2025 | 138.09 | 138.70 | 137.53 | 137.53 | 136.52 | 0.41% | 4 |
| Aug 14, 2025 | 136.01 | 137.18 | 135.99 | 136.97 | 135.96 | -0.44% | 3 |
| Aug 13, 2025 | 135.26 | 137.58 | 133.30 | 137.58 | 136.57 | 2.40% | 42 |
| Aug 12, 2025 | 134.05 | 134.38 | 133.51 | 134.36 | 133.37 | 1.13% | 6 |
| Aug 11, 2025 | 133.10 | 133.55 | 132.52 | 132.87 | 131.89 | -0.51% | 103 |
| Aug 8, 2025 | 133.01 | 133.90 | 133.01 | 133.54 | 132.56 | 0.05% | 6 |
| Aug 7, 2025 | 133.51 | 133.51 | 132.01 | 133.48 | 132.49 | -0.03% | 16 |
| Aug 6, 2025 | 133.11 | 133.52 | 132.51 | 133.52 | 132.54 | 1.13% | 4 |
| Aug 5, 2025 | 131.93 | 132.03 | 131.93 | 132.03 | 131.06 | 0.86% | 4 |
| Aug 4, 2025 | 128.40 | 130.90 | 128.40 | 130.90 | 129.94 | 2.67% | 398 |
| Aug 1, 2025 | 130.66 | 130.66 | 126.47 | 127.49 | 126.55 | -1.22% | 107 |
| Jul 31, 2025 | 130.37 | 131.21 | 128.60 | 129.06 | 128.11 | -3.20% | 262 |
| Jul 30, 2025 | 133.26 | 133.55 | 133.02 | 133.32 | 132.34 | 0.21% | 104 |
| Jul 29, 2025 | 133.56 | 133.56 | 132.95 | 133.04 | 132.06 | 0.61% | 62 |
| Jul 28, 2025 | 133.33 | 133.73 | 131.91 | 132.23 | 131.26 | -0.16% | 25 |
| Jul 25, 2025 | 134.21 | 134.21 | 132.23 | 132.44 | 131.47 | -0.68% | 18 |
| Jul 24, 2025 | 134.52 | 134.52 | 133.35 | 133.35 | 132.37 | -0.75% | 9 |
| Jul 23, 2025 | 133.50 | 134.47 | 132.86 | 134.36 | 133.37 | 2.79% | 140 |
| Jul 22, 2025 | 123.75 | 131.11 | 123.75 | 130.71 | 129.75 | 4.75% | 522 |
| Jul 21, 2025 | 124.05 | 124.79 | 123.07 | 124.79 | 123.87 | 1.90% | 35 |
| Jul 18, 2025 | 122.46 | 124.35 | 122.46 | 122.46 | 121.56 | -0.52% | 32 |
| Jul 17, 2025 | 122.90 | 123.53 | 121.99 | 123.09 | 122.19 | 1.21% | 72 |
| Jul 16, 2025 | 123.36 | 123.36 | 121.62 | 121.62 | 120.73 | -1.13% | 17 |
| Jul 15, 2025 | 124.94 | 124.94 | 122.95 | 123.01 | 122.11 | -0.82% | 1 |
| Jul 14, 2025 | 124.49 | 125.33 | 123.79 | 124.03 | 123.12 | 0.41% | 10 |
| Jul 11, 2025 | 125.49 | 125.49 | 123.52 | 123.52 | 122.61 | -2.79% | 16 |
| Jul 10, 2025 | 124.78 | 127.06 | 124.78 | 127.06 | 126.13 | 1.86% | 17 |
| Jul 9, 2025 | 126.02 | 126.92 | 124.75 | 124.75 | 123.83 | -1.16% | 53 |
| Jul 8, 2025 | 125.34 | 126.86 | 124.94 | 126.21 | 125.29 | 0.35% | 3 |
| Jul 7, 2025 | 126.01 | 127.38 | 125.77 | 125.77 | 124.84 | -1.49% | 169 |