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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	139.54	139.54	139.54	139.54	139.54	58
September 09, 2025	137.72	137.62	137.62	137.72	137.62	73
September 08, 2025	138.88	139.46	139.46	140.16	138.88	79
September 05, 2025	139.31	140.22	140.22	140.22	139.31	189
September 04, 2025	142.15	140.84	140.95	142.15	138.21	189
September 03, 2025	135.55	135.55	135.55	135.55	135.55	4
September 02, 2025	137.99	138.42	138.42	138.8	137.84	26
August 29, 2025	140.1	140.28	140.28	140.36	139.26	24
August 28, 2025	139.8	139.01	139.01	140.09	139.01	184
August 27, 2025	139.23	139.08	139.08	139.73	138.01	69
August 26, 2025	140.1	139.71	139.71	140.33	139.71	69
August 22, 2025	136.93	138.79	138.79	140.16	136.57	45
August 21, 2025	136.61	136	136	136.61	135.74	3
August 20, 2025	139.9	138.7	138.7	139.9	137.46	204
August 19, 2025	138.24	138.39	138.39	139.44	137.35	9
August 18, 2025	138.83	137.95	137.95	138.83	137.67	9
August 15, 2025	138.09	137.61	137.61	138.7	137.53	2
August 14, 2025	136.01	137.18	137.18	137.18	135.99	3
August 13, 2025	135.26	136.84	136.84	137.58	133.3	42
August 12, 2025	134.05	134.36	134.36	134.38	133.51	145
August 11, 2025	133.1	133.13	133.13	133.55	132.52	145
August 08, 2025	133.01	133.54	133.54	133.9	133.01	6
August 07, 2025	133.51	133.48	133.48	133.51	132.01	15
August 06, 2025	133.11	133.52	133.52	133.52	132.51	396
August 05, 2025	131.93	132.03	132.03	132.03	131.93	396
August 04, 2025	128.4	129.51	129.51	130.9	128.4	398
August 01, 2025	130.66	127.48	127.48	130.66	126.47	107
July 31, 2025	130.37	129.1	129.1	131.21	129.1	262
July 30, 2025	133.26	133.31	133.31	133.55	133.02	104
July 29, 2025	133.56	133.04	133.04	133.56	132.95	454
July 28, 2025	133.33	132.23	132.23	133.73	131.91	25
July 25, 2025	134.21	132.44	132.44	134.21	132.23	71
July 24, 2025	134.52	133.35	133.35	134.52	133.35	36

Genuine Parts Company (0IUX.L) LSE