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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	132.46	132.47	132.25	134.02	130.92	18
January 13, 2026	131.21	131.21	131.21	131.21	131.21	21
January 12, 2026	128.8	128.88	128.88	128.88	128.19	811
January 09, 2026	126.84	127.35	127.35	128.36	126.6	1,390
January 08, 2026	121.59	124.94	124.94	124.94	121.59	2,565
January 07, 2026	124.9	125.29	125.29	125.29	124.5	6
January 06, 2026	123.35	123.8	123.8	123.8	122.7	19
January 05, 2026	125	122.81	123.19	125	122.73	694
January 02, 2026	122.61	122.62	122.62	122.62	122.61	16
December 31, 2025	123.84	123.66	123.66	125.35	123.3	31
December 30, 2025	125.5	124.11	124.11	125.5	123.81	33
December 29, 2025	126.46	124.31	124.31	126.46	124.12	195
December 24, 2025	123.86	125.41	125.37	125.41	122.91	2
December 23, 2025	123.84	124.04	124.04	124.04	123.84	13
December 22, 2025	124.48	124.91	124.8	126.71	124.28	6
December 19, 2025	125.52	126.19	126.19	126.19	125.52	15
December 18, 2025	126.45	126.48	126.48	126.48	126.45	8
December 17, 2025	130.49	128.32	128.32	130.49	128.32	14
December 16, 2025	132.16	130.41	130.41	133.33	130.41	3
December 15, 2025	132.86	132.29	132.29	132.86	131.98	220
December 12, 2025	134.42	133.36	134.42	135.03	132.89	6
December 11, 2025	131.24	133.26	133.26	133.54	131.24	20
December 10, 2025	128.1	129.1	129.1	129.1	127.78	12
December 09, 2025	126.27	126.06	126.06	127.6	125	10,032
December 08, 2025	129.62	129.75	129.75	129.75	128.79	1,165
December 05, 2025	130.2	129.99	129.99	130.2	128.01	20
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

Genuine Parts Company (0IUX.L) LSE