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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	133.5	133.32	133.32	133.93	132.86	140
July 22, 2025	123.75	127.71	127.71	129.37	123.75	414
July 21, 2025	124.05	123.38	123.38	124.05	123.07	35
July 18, 2025	122.46	124.35	124.35	124.35	122.46	32
July 17, 2025	122.9	123.53	123.53	123.53	121.99	72
July 16, 2025	123.36	121.62	121.62	123.36	121.62	17
July 15, 2025	124.94	123.01	123.01	124.94	122.95	34
July 14, 2025	124.49	124.03	124.03	125.33	123.79	10
July 11, 2025	125.49	124.14	124.14	125.49	123.52	16
July 10, 2025	124.78	127.06	127.06	127.06	124.78	17
July 09, 2025	126.02	124.75	124.75	126.92	124.75	53
July 08, 2025	125.34	126.12	126.12	126.86	124.94	3
July 07, 2025	126.01	127.36	127.36	127.38	125.77	169
July 03, 2025	127.3	127.02	127.02	127.67	126.61	107
July 02, 2025	125.35	126.22	126.22	126.5	125	11
July 01, 2025	121.12	123.25	123.25	123.25	121.12	17
June 30, 2025	119.4	120.39	120.39	120.94	119.4	68
June 27, 2025	118.74	120.52	120.52	120.52	118.74	2
June 26, 2025	119.5	118.18	118.18	119.89	118.11	16,606
June 25, 2025	121.6	119.51	119.51	121.6	119.05	3
June 24, 2025	120.79	121.81	121.81	121.81	120.79	8
June 23, 2025	119.2	120.08	120.08	120.08	119.2	11
June 20, 2025	117.79	119.03	119.03	119.03	117.79	266
June 18, 2025	120	119.49	119.49	120	119.49	3
June 17, 2025	120.44	120.35	120.35	120.55	119.47	8
June 16, 2025	121.01	120.06	120.06	121.26	119.72	4
June 13, 2025	120.47	121.51	121.51	121.78	120.47	5
June 12, 2025	122.17	122.02	122.02	123.04	121.36	9
June 11, 2025	124.99	124.99	124.99	124.99	124.07	2
June 10, 2025	126.07	126.48	126.48	126.87	125.22	19

Genuine Parts Company (0IUX.L) LSE