Genuine Parts Company (LON:0IUX)
London · Delayed Price · Currency is GBP · Price in USD 135.10
+2.42 (1.82%)
At close: Oct 21, 2025
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 134.00 | 134.51 | 133.05 | 133.05 | 133.05 | -1.52% | 2 |
| Oct 21, 2025 | 131.61 | 136.00 | 131.34 | 135.10 | 135.10 | 1.82% | 70 |
| Oct 20, 2025 | 133.00 | 133.24 | 131.97 | 132.68 | 132.68 | -1.21% | 5 |
| Oct 17, 2025 | 134.33 | 134.42 | 133.30 | 134.31 | 134.31 | 0.59% | 4 |
| Oct 16, 2025 | 134.16 | 134.16 | 132.99 | 133.52 | 133.52 | -0.08% | 4 |
| Oct 15, 2025 | 134.72 | 134.98 | 133.47 | 133.63 | 133.63 | 0.57% | 13 |
| Oct 14, 2025 | 130.95 | 132.87 | 130.95 | 132.87 | 132.87 | 1.80% | 4 |
| Oct 13, 2025 | 130.85 | 131.74 | 130.52 | 130.52 | 130.52 | -0.07% | 2 |
| Oct 10, 2025 | 132.99 | 132.99 | 130.61 | 130.61 | 130.61 | -0.31% | 4 |
| Oct 9, 2025 | 132.95 | 133.31 | 130.55 | 131.01 | 131.01 | -2.46% | 57 |
| Oct 8, 2025 | 135.00 | 135.22 | 134.16 | 134.31 | 134.31 | -1.16% | 88 |
| Oct 7, 2025 | 138.49 | 138.50 | 135.89 | 135.89 | 135.89 | -2.25% | 39 |
| Oct 6, 2025 | 140.29 | 140.34 | 138.02 | 139.02 | 139.02 | -0.82% | 46 |
| Oct 3, 2025 | 140.39 | 140.39 | 139.42 | 140.17 | 140.17 | 0.18% | 28 |
| Oct 2, 2025 | 139.06 | 139.92 | 138.54 | 139.92 | 139.92 | 1.24% | 8 |
| Oct 1, 2025 | 138.25 | 139.75 | 137.90 | 138.21 | 138.21 | -0.37% | 222 |
| Sep 30, 2025 | 139.81 | 139.81 | 138.15 | 138.72 | 138.72 | 0.35% | 7 |
| Sep 29, 2025 | 138.00 | 138.53 | 137.00 | 138.24 | 138.24 | 0.19% | 164 |
| Sep 26, 2025 | 135.88 | 137.97 | 135.76 | 137.97 | 137.97 | 0.88% | 5 |
| Sep 25, 2025 | 138.59 | 138.59 | 136.77 | 136.77 | 136.77 | -1.91% | 1 |
| Sep 24, 2025 | 138.90 | 139.44 | 138.00 | 139.44 | 139.44 | 1.04% | 119 |
| Sep 23, 2025 | 137.03 | 139.50 | 137.03 | 138.01 | 138.01 | -0.18% | 1 |
| Sep 22, 2025 | 139.06 | 141.00 | 138.26 | 138.26 | 138.26 | 0.93% | 27 |
| Sep 19, 2025 | 138.49 | 138.49 | 136.99 | 136.99 | 136.99 | -1.14% | 150 |
| Sep 18, 2025 | 138.24 | 139.56 | 137.95 | 138.57 | 138.57 | -2.43% | 65 |
| Sep 17, 2025 | 139.72 | 142.01 | 139.72 | 142.01 | 142.01 | 1.94% | 306 |
| Sep 16, 2025 | 140.74 | 140.74 | 139.01 | 139.31 | 139.31 | -0.60% | 217 |
| 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 |