Genuine Parts Company - 0IUX.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	129.26	130.42	130.62	130.9	128	11
December 03, 2025	129.29	130.04	129.01	130.21	129.29	1,406
December 02, 2025	129.47	128.78	127.76	129.47	127.95	43
December 01, 2025	130.65	131.19	129.93	131.31	128.71	42
November 28, 2025	130.29	129.22	129.22	130.34	129.22	11
November 26, 2025	129.19	130.01	130	130.5	128.22	130
November 25, 2025	126.95	128.97	128.97	128.97	126.95	217
November 24, 2025	129.11	128.14	128.14	129.11	127.54	2,314
November 21, 2025	125.75	126.33	126.41	127.91	124.03	10
November 20, 2025	126.52	126.02	126.02	127.22	126.02	23
November 19, 2025	128	125.37	124.92	128	124.27	15
November 18, 2025	126.86	126.4	126.4	126.86	126.23	185
November 17, 2025	126.44	126.2	126.2	127.43	126.2	532
November 14, 2025	127.1	127.1	127.1	127.1	127.1	5
November 13, 2025	128.17	128.76	128.76	129.85	128.17	1,008
November 12, 2025	130.32	128.12	128.12	130.32	127.15	20
November 11, 2025	126.64	126.47	126.47	126.64	125.1	3
November 10, 2025	127.75	126.34	126.34	127.75	125.56	83
November 07, 2025	125	126	125.88	126.1	124.46	86
November 06, 2025	124.94	125.01	125.01	125.01	124.62	6
November 05, 2025	123.92	123.88	123.88	123.92	123.15	28
November 04, 2025	123.4	122.76	122.76	124.22	122.13	9
November 03, 2025	126.22	125.16	125.16	126.22	125.16	12
October 31, 2025	128.08	127.76	127.76	128.08	127.5	90
October 30, 2025	130.51	130.82	130.82	130.82	130.51	2
October 29, 2025	131.38	129.05	129.05	131.66	128.93	32,637
October 28, 2025	131.5	132.77	131.5	132.77	131.01	15
October 27, 2025	130.98	130.13	130.13	130.98	130.13	488
October 24, 2025	134.61	131.25	131.25	134.61	131.25	28
October 23, 2025	132.34	132.34	132.34	132.34	132.34	13
October 22, 2025	134	134	134	134	134	2
October 21, 2025	131.6	135.1	135.1	136	131.34	70
October 20, 2025	133	132.68	132.68	133	132.17	5
October 17, 2025	134.33	134.32	134.32	134.42	133.3	2
October 16, 2025	134.16	133.38	133.38	134.16	133.38	4
October 15, 2025	133.81	134.98	134.98	134.98	133.47	13
October 14, 2025	130.95	132.85	132.85	132.85	130.95	4
October 13, 2025	130.85	130.85	130.85	130.85	130.85	2
October 10, 2025	132.99	130.61	131.88	132.99	130.61	3
October 09, 2025	132.95	130.76	130.76	133.08	130.55	58
October 08, 2025	135	134.33	134.33	135.22	134.16	88
October 07, 2025	138.49	135.89	135.89	138.49	135.89	42
October 06, 2025	139.72	139.22	139.22	139.72	138.02	46
October 03, 2025	140.27	140.13	140.13	140.27	139.76	28
October 02, 2025	138.55	139.79	139.79	139.79	138.55	8
October 01, 2025	139.47	138.16	138.16	139.75	137.9	225
September 30, 2025	139.22	138.7	138.7	139.59	138.15	7
September 29, 2025	137.97	138.24	138.24	138.53	137	164
September 26, 2025	135.88	137.97	135.76	137.97	135.76	5
September 25, 2025	138.59	136.77	136.77	138.59	136.77	168
September 24, 2025	138.32	138.32	138.32	138.32	138.32	234
September 23, 2025	137.03	138.01	138.01	139.5	137.03	1
September 22, 2025	141	138.26	138.26	141	138.26	27
September 19, 2025	138.49	136.99	136.99	138.49	136.99	150
September 18, 2025	138.24	138.57	138.57	139.56	137.95	65
September 17, 2025	139.72	142.01	142.01	142.01	139.72	306
September 16, 2025	140.74	139.31	139.31	140.74	139.01	217
September 15, 2025	141.86	140.15	140.15	141.86	140.15	242
September 12, 2025	139.6	141.33	141.9	142.49	139.6	242
September 11, 2025	140.61	140.92	140.92	140.92	140.61	63

Genuine Parts Company (0IUX.L) LSE