Genuine Parts Company (LON:0IUX)
London · Delayed Price · Currency is GBP · Price in USD 127.44
-1.43 (-1.11%)
At close: Nov 14, 2025
Genuine Parts Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 130.40 | 130.40 | 126.59 | 127.44 | 127.44 | -1.11% | 5 |
| Nov 13, 2025 | 127.59 | 129.85 | 127.58 | 128.87 | 128.87 | 0.43% | 1,008 |
| Nov 12, 2025 | 130.32 | 130.32 | 127.15 | 128.32 | 128.32 | 1.46% | 20 |
| Nov 11, 2025 | 126.64 | 126.64 | 125.10 | 126.47 | 126.47 | 0.10% | 3 |
| Nov 10, 2025 | 127.75 | 127.75 | 125.56 | 126.34 | 126.34 | 0.27% | 6 |
| Nov 7, 2025 | 125.00 | 126.10 | 124.46 | 126.00 | 126.00 | 1.14% | 91 |
| Nov 6, 2025 | 124.94 | 125.22 | 123.72 | 124.58 | 124.58 | 0.47% | 6 |
| Nov 5, 2025 | 123.92 | 125.11 | 122.55 | 124.00 | 124.00 | 1.01% | 28 |
| Nov 4, 2025 | 124.13 | 124.22 | 122.06 | 122.76 | 122.76 | -1.93% | 9 |
| Nov 3, 2025 | 127.77 | 127.77 | 125.16 | 125.18 | 125.18 | -2.02% | 12 |
| Oct 31, 2025 | 128.08 | 128.32 | 126.65 | 127.76 | 127.76 | -2.34% | 90 |
| Oct 30, 2025 | 130.51 | 130.82 | 130.51 | 130.82 | 130.82 | 1.35% | 2 |
| Oct 29, 2025 | 131.90 | 131.90 | 128.93 | 129.08 | 129.08 | -2.78% | 32,637 |
| Oct 28, 2025 | 131.50 | 132.77 | 131.01 | 132.77 | 132.77 | 1.50% | 16 |
| Oct 27, 2025 | 131.91 | 131.91 | 130.13 | 130.81 | 130.81 | -0.34% | 488 |
| Oct 24, 2025 | 134.61 | 134.86 | 131.25 | 131.25 | 131.25 | 1.09% | 28 |
| Oct 23, 2025 | 133.04 | 133.05 | 129.83 | 129.83 | 129.83 | -2.42% | 13 |
| 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 |