Genuine Parts Company (LON:0IUX)
London · Delayed Price · Currency is GBP · Price in USD 124.31
-1.10 (-0.88%)
Dec 29, 2025, 5:02 PM BST
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 129.19 | 130.50 | 128.22 | 130.01 | 128.98 | 0.94% | 22 |
| Nov 25, 2025 | 126.33 | 129.32 | 125.63 | 128.80 | 127.78 | 0.84% | 15 |
| Nov 24, 2025 | 129.15 | 130.47 | 127.37 | 127.73 | 126.72 | -0.14% | 21 |
| Nov 21, 2025 | 125.75 | 127.91 | 124.03 | 127.91 | 126.90 | 2.21% | 15 |
| Nov 20, 2025 | 126.05 | 127.28 | 124.78 | 125.15 | 124.16 | -0.18% | 23 |
| Nov 19, 2025 | 128.00 | 128.00 | 124.27 | 125.37 | 124.38 | -1.25% | 17 |
| Nov 18, 2025 | 126.86 | 126.98 | 124.58 | 126.96 | 125.96 | -0.09% | 105 |
| Nov 17, 2025 | 126.44 | 127.43 | 126.07 | 127.08 | 126.07 | -0.28% | 532 |
| Nov 14, 2025 | 130.40 | 130.40 | 126.59 | 127.44 | 126.43 | -1.11% | 5 |
| Nov 13, 2025 | 127.59 | 129.85 | 127.58 | 128.87 | 127.85 | 0.43% | 1,008 |
| Nov 12, 2025 | 130.32 | 130.32 | 127.15 | 128.32 | 127.30 | 1.46% | 20 |
| Nov 11, 2025 | 126.64 | 126.64 | 125.10 | 126.47 | 125.47 | 0.10% | 3 |
| Nov 10, 2025 | 127.75 | 127.75 | 125.56 | 126.34 | 125.34 | 0.27% | 6 |
| Nov 7, 2025 | 125.00 | 126.10 | 124.46 | 126.00 | 125.00 | 1.14% | 91 |
| Nov 6, 2025 | 124.94 | 125.22 | 123.72 | 124.58 | 123.59 | 0.47% | 6 |
| Nov 5, 2025 | 123.92 | 125.11 | 122.55 | 124.00 | 123.02 | 1.01% | 28 |
| Nov 4, 2025 | 124.13 | 124.22 | 122.06 | 122.76 | 121.79 | -1.93% | 9 |
| Nov 3, 2025 | 127.77 | 127.77 | 125.16 | 125.18 | 124.19 | -2.02% | 12 |
| Oct 31, 2025 | 128.08 | 128.32 | 126.65 | 127.76 | 126.75 | -2.34% | 90 |
| Oct 30, 2025 | 130.51 | 130.82 | 130.51 | 130.82 | 129.78 | 1.35% | 2 |
| Oct 29, 2025 | 131.90 | 131.90 | 128.93 | 129.08 | 128.06 | -2.78% | 32,637 |
| Oct 28, 2025 | 131.50 | 132.77 | 131.01 | 132.77 | 131.72 | 1.50% | 16 |
| Oct 27, 2025 | 131.91 | 131.91 | 130.13 | 130.81 | 129.77 | -0.34% | 488 |
| Oct 24, 2025 | 134.61 | 134.86 | 131.25 | 131.25 | 130.21 | 1.09% | 28 |
| Oct 23, 2025 | 133.04 | 133.05 | 129.83 | 129.83 | 128.80 | -2.42% | 13 |
| Oct 22, 2025 | 134.00 | 134.51 | 133.05 | 133.05 | 132.00 | -1.52% | 2 |
| Oct 21, 2025 | 131.61 | 136.00 | 131.34 | 135.10 | 134.03 | 1.82% | 70 |
| Oct 20, 2025 | 133.00 | 133.24 | 131.97 | 132.68 | 131.63 | -1.21% | 5 |
| Oct 17, 2025 | 134.33 | 134.42 | 133.30 | 134.31 | 133.25 | 0.59% | 4 |
| Oct 16, 2025 | 134.16 | 134.16 | 132.99 | 133.52 | 132.46 | -0.08% | 4 |