Genuine Parts Company (LON:0IUX)
London · Delayed Price · Currency is GBP · Price in USD 137.33
+1.83 (1.35%)
Sep 4, 2026, 4:42 PM GMT
LON:0IUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 135.20 | 137.65 | 134.69 | 137.34 | 137.34 | 1.36% | 31 |
| Sep 3, 2026 | 137.00 | 140.43 | 134.70 | 136.56 | 135.50 | -0.74% | 24 |
| Sep 2, 2026 | 136.18 | 137.97 | 133.59 | 137.58 | 136.51 | 1.69% | 98 |
| Sep 1, 2026 | 136.89 | 137.94 | 134.32 | 135.29 | 134.24 | -1.12% | 268 |
| Aug 31, 2026 | 138.00 | 140.96 | 135.35 | 136.82 | 135.76 | -0.47% | 7 |
| Aug 28, 2026 | 137.36 | 139.92 | 133.78 | 137.46 | 136.39 | -0.48% | 53 |
| Aug 27, 2026 | 143.46 | 143.46 | 135.71 | 138.12 | 137.05 | -0.39% | 27 |
| Aug 26, 2026 | 139.00 | 139.00 | 136.70 | 138.66 | 137.58 | 1.32% | 17 |
| Aug 25, 2026 | 136.76 | 137.43 | 135.85 | 136.85 | 135.79 | 1.82% | 10 |
| Aug 24, 2026 | 133.96 | 135.39 | 131.16 | 134.40 | 133.36 | 0.52% | 421 |
| Aug 21, 2026 | 132.96 | 136.50 | 132.79 | 133.71 | 132.67 | 1.56% | 7 |
| Aug 20, 2026 | 133.20 | 133.20 | 128.84 | 131.65 | 130.63 | -1.67% | 30 |
| Aug 19, 2026 | 133.20 | 135.67 | 127.53 | 133.88 | 132.84 | 0.12% | 17 |
| Aug 18, 2026 | 134.50 | 135.28 | 132.13 | 133.72 | 132.68 | 0.65% | 6 |
| Aug 17, 2026 | 133.68 | 137.58 | 132.25 | 132.86 | 131.83 | -1.14% | 142 |
| Aug 14, 2026 | 136.70 | 138.00 | 133.48 | 134.39 | 133.35 | -0.09% | 7 |
| Aug 13, 2026 | 132.67 | 138.00 | 132.19 | 134.51 | 133.46 | 0.80% | 9 |
| Aug 12, 2026 | 130.17 | 133.85 | 130.17 | 133.45 | 132.41 | -1.88% | 17 |
| Aug 11, 2026 | 135.00 | 137.17 | 133.91 | 136.01 | 134.95 | 1.69% | 69 |
| Aug 10, 2026 | 135.80 | 140.00 | 132.50 | 133.75 | 132.71 | -1.17% | 139 |
| Aug 7, 2026 | 131.73 | 135.39 | 131.73 | 135.33 | 134.28 | 2.16% | 38 |
| Aug 6, 2026 | 130.01 | 132.64 | 129.36 | 132.47 | 131.44 | 0.26% | 30 |
| Aug 5, 2026 | 132.55 | 133.87 | 130.90 | 132.12 | 131.09 | 0.25% | 22 |
| Aug 4, 2026 | 129.03 | 131.92 | 125.83 | 131.79 | 130.77 | 3.28% | 45 |
| Aug 3, 2026 | 126.35 | 129.97 | 124.75 | 127.60 | 126.61 | 2.14% | 158 |
| Jul 31, 2026 | 128.10 | 128.10 | 120.49 | 124.93 | 123.96 | 0.15% | 13 |
| Jul 30, 2026 | 125.08 | 129.97 | 123.92 | 124.74 | 123.77 | -3.95% | 44 |
| Jul 29, 2026 | 128.85 | 129.96 | 127.00 | 129.87 | 128.86 | 0.22% | 176 |
| Jul 28, 2026 | 130.25 | 131.82 | 128.43 | 129.59 | 128.58 | 1.27% | 1,725 |
| Jul 27, 2026 | 124.16 | 128.36 | 122.72 | 127.97 | 126.98 | 3.86% | 162 |
| Jul 24, 2026 | 119.48 | 124.29 | 119.48 | 123.21 | 122.25 | 3.62% | 11 |
| Jul 23, 2026 | 120.97 | 122.51 | 117.88 | 118.90 | 117.98 | -2.08% | 25 |
| Jul 22, 2026 | 122.09 | 124.46 | 118.50 | 121.42 | 120.48 | 3.16% | 199 |
| Jul 21, 2026 | 120.00 | 123.91 | 109.56 | 117.70 | 116.78 | -3.84% | 785 |
| Jul 20, 2026 | 128.27 | 128.27 | 121.84 | 122.40 | 121.45 | -2.33% | 44 |
| Jul 17, 2026 | 124.42 | 130.00 | 124.35 | 125.32 | 124.35 | 0.16% | 90 |
| Jul 16, 2026 | 122.01 | 125.62 | 117.74 | 125.12 | 124.15 | 3.64% | 43 |
| Jul 15, 2026 | 117.64 | 124.85 | 117.64 | 120.72 | 119.78 | -1.28% | 311 |
| Jul 14, 2026 | 122.78 | 123.90 | 121.47 | 122.28 | 121.33 | -2.70% | 11 |
| Jul 13, 2026 | 125.00 | 128.00 | 123.00 | 125.68 | 124.70 | -1.50% | 92 |
| Jul 10, 2026 | 120.58 | 127.67 | 120.30 | 127.59 | 126.60 | 1.41% | 113 |
| Jul 9, 2026 | 128.26 | 128.26 | 124.00 | 125.82 | 124.84 | 0.35% | 32 |
| Jul 8, 2026 | 124.23 | 129.55 | 124.23 | 125.38 | 124.41 | -4.04% | 334 |
| Jul 7, 2026 | 129.94 | 131.40 | 126.21 | 130.66 | 129.64 | 1.22% | 277 |
| Jul 6, 2026 | 130.64 | 132.13 | 124.74 | 129.09 | 128.09 | 8.57% | 580 |
| Jul 2, 2026 | 118.57 | 120.00 | 117.07 | 118.90 | 117.98 | -0.03% | 43 |
| Jul 1, 2026 | 119.00 | 119.58 | 117.57 | 118.93 | 118.01 | 1.31% | 107 |
| Jun 30, 2026 | 115.14 | 118.04 | 115.14 | 117.39 | 116.48 | 1.20% | 31 |
| Jun 29, 2026 | 118.93 | 118.93 | 113.47 | 116.00 | 115.10 | 0.37% | 83 |
| Jun 26, 2026 | 112.18 | 115.79 | 110.13 | 115.57 | 114.67 | 2.83% | 366 |