Genuine Parts Company (0IUX.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:55PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 160.36 | 161.91 | 160.36 | 160.43 | 160.43 | 11 |
| 25 Apr 2024 | 159.79 | 160.84 | 159.16 | 160.75 | 160.75 | 11 |
| 24 Apr 2024 | 163.01 | 163.86 | 161.45 | 161.76 | 161.76 | 1,342 |
| 23 Apr 2024 | 162.07 | 163.75 | 160.89 | 163.74 | 163.74 | 24 |
| 22 Apr 2024 | 162.39 | 163.56 | 160.96 | 163.34 | 163.34 | 109,137 |
| 19 Apr 2024 | 161.34 | 162.24 | 158.26 | 162.24 | 162.24 | 224 |
| 18 Apr 2024 | 159.77 | 164.45 | 155.05 | 161.31 | 161.31 | 582 |
| 17 Apr 2024 | 144.99 | 145.05 | 144.12 | 144.88 | 144.88 | 224 |
| 16 Apr 2024 | 144.64 | 145.74 | 144.45 | 145.05 | 145.05 | 273 |
| 15 Apr 2024 | 147.42 | 147.81 | 145.26 | 146.10 | 146.10 | 350 |
| 12 Apr 2024 | 143.91 | 145.69 | 143.91 | 145.44 | 145.44 | 444 |
| 11 Apr 2024 | 148.39 | 149.23 | 145.80 | 146.10 | 146.10 | 151 |
| 10 Apr 2024 | 148.58 | 149.33 | 148.00 | 148.18 | 148.18 | 201 |
| 09 Apr 2024 | 151.23 | 151.23 | 149.57 | 150.24 | 150.24 | 282 |
| 08 Apr 2024 | 151.21 | 151.34 | 150.32 | 151.13 | 151.13 | 109,114 |
| 05 Apr 2024 | 149.92 | 150.32 | 149.13 | 149.55 | 149.55 | 158 |
| 04 Apr 2024 | 152.82 | 154.20 | 150.72 | 150.72 | 150.72 | 391 |
| 03 Apr 2024 | 153.27 | 154.14 | 153.27 | 154.14 | 154.14 | 136 |
| 02 Apr 2024 | 154.52 | 155.01 | 153.60 | 153.60 | 153.60 | 180 |
| 28 Mar 2024 | 155.21 | 157.80 | 154.79 | 154.79 | 154.79 | 299 |
| 27 Mar 2024 | 152.64 | 154.88 | 152.64 | 154.33 | 154.33 | 109 |
| 26 Mar 2024 | 153.77 | 153.77 | 152.85 | 152.96 | 152.96 | 99 |
| 25 Mar 2024 | 155.62 | 156.14 | 154.05 | 154.05 | 154.05 | 41 |
| 22 Mar 2024 | 157.12 | 157.78 | 155.78 | 155.83 | 155.83 | 242 |
| 21 Mar 2024 | 155.65 | 157.58 | 155.65 | 157.58 | 157.58 | 2,164 |
| 20 Mar 2024 | 155.31 | 155.77 | 154.54 | 155.43 | 155.43 | 67 |
| 19 Mar 2024 | 153.96 | 155.16 | 153.09 | 154.84 | 154.84 | 159 |
| 18 Mar 2024 | 154.13 | 154.73 | 153.34 | 154.20 | 154.20 | 215 |
| 15 Mar 2024 | 152.69 | 154.57 | 151.07 | 154.04 | 154.04 | 167 |
| 14 Mar 2024 | 154.16 | 154.16 | 151.52 | 151.77 | 151.77 | 374 |
| 13 Mar 2024 | 152.59 | 154.85 | 152.59 | 154.85 | 154.85 | 31 |
| 12 Mar 2024 | 152.95 | 154.17 | 152.31 | 153.55 | 153.55 | 109 |
| 11 Mar 2024 | 151.41 | 152.26 | 150.81 | 152.26 | 152.26 | 10 |
| 08 Mar 2024 | 151.64 | 151.64 | 150.08 | 150.20 | 150.20 | 178 |
| 07 Mar 2024 | 151.10 | 152.31 | 150.45 | 151.27 | 151.27 | 240 |
| 06 Mar 2024 | 150.57 | 151.01 | 149.86 | 149.94 | 149.94 | 396 |
| 05 Mar 2024 | 150.51 | 150.92 | 149.45 | 150.29 | 150.29 | 52 |
| 04 Mar 2024 | 150.00 | 150.52 | 149.23 | 149.98 | 149.98 | 155 |
| 01 Mar 2024 | 148.29 | 149.41 | 147.75 | 148.77 | 148.77 | 154 |
| 29 Feb 2024 | 151.25 | 151.69 | 149.30 | 149.30 | 149.30 | 324 |
| 29 Feb 2024 | 1 Dividend | |||||
| 28 Feb 2024 | 150.76 | 152.50 | 150.49 | 152.50 | 151.50 | 55 |
| 27 Feb 2024 | 149.55 | 150.55 | 148.82 | 150.21 | 149.23 | 260 |
| 26 Feb 2024 | 148.83 | 149.43 | 148.33 | 148.57 | 147.60 | 152 |
| 23 Feb 2024 | 147.27 | 147.73 | 146.70 | 147.46 | 146.49 | 278 |
| 22 Feb 2024 | 145.14 | 146.47 | 144.91 | 146.47 | 145.51 | 196 |
| 21 Feb 2024 | 144.51 | 145.69 | 144.25 | 145.35 | 144.40 | 215 |
| 20 Feb 2024 | 142.11 | 143.81 | 141.19 | 143.81 | 142.87 | 608 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 143.71 | 144.48 | 142.71 | 144.48 | 143.53 | 56 |
| 15 Feb 2024 | 135.18 | 143.00 | 134.77 | 141.39 | 140.46 | 497 |
| 14 Feb 2024 | 143.69 | 143.92 | 142.51 | 143.58 | 142.64 | 108 |
| 13 Feb 2024 | 143.31 | 143.48 | 141.79 | 142.84 | 141.90 | 168 |
| 12 Feb 2024 | 143.21 | 145.69 | 143.21 | 145.53 | 144.58 | 74 |
| 09 Feb 2024 | 142.00 | 142.82 | 141.48 | 142.61 | 141.67 | 13 |
| 08 Feb 2024 | 141.59 | 142.16 | 141.03 | 142.12 | 141.19 | 294 |
| 07 Feb 2024 | 142.05 | 142.68 | 141.18 | 142.04 | 141.11 | 165 |
| 06 Feb 2024 | 139.59 | 140.83 | 139.59 | 140.83 | 139.91 | 13,083 |
| 05 Feb 2024 | 141.78 | 141.78 | 139.38 | 140.27 | 139.35 | 728 |
| 02 Feb 2024 | 141.99 | 142.73 | 141.07 | 142.73 | 141.80 | 227 |
| 01 Feb 2024 | 140.77 | 141.09 | 139.47 | 140.19 | 139.27 | 39 |
| 31 Jan 2024 | 144.00 | 144.00 | 141.14 | 141.14 | 140.21 | 799 |
| 30 Jan 2024 | 141.85 | 143.35 | 141.55 | 143.33 | 142.39 | 19 |
| 29 Jan 2024 | 143.11 | 143.37 | 141.94 | 142.26 | 141.33 | 28 |
| 26 Jan 2024 | 143.27 | 143.27 | 142.74 | 142.77 | 141.83 | 502 |
| 25 Jan 2024 | 141.85 | 142.74 | 141.69 | 141.69 | 140.76 | 580 |
| 24 Jan 2024 | 143.29 | 143.81 | 141.73 | 142.95 | 142.01 | 159 |
| 23 Jan 2024 | 144.49 | 144.75 | 142.25 | 142.69 | 141.76 | 370 |
| 22 Jan 2024 | 142.43 | 143.43 | 142.01 | 143.35 | 142.41 | 50 |
| 19 Jan 2024 | 139.98 | 142.80 | 139.56 | 142.62 | 141.68 | 75 |
| 18 Jan 2024 | 137.97 | 139.82 | 136.70 | 138.98 | 138.07 | 416 |
| 17 Jan 2024 | 140.13 | 140.13 | 137.22 | 137.22 | 136.32 | 474 |
| 16 Jan 2024 | 138.22 | 139.81 | 138.22 | 139.09 | 138.18 | 18 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 138.45 | 139.79 | 138.41 | 138.68 | 137.77 | 620 |
| 11 Jan 2024 | 138.24 | 138.36 | 136.63 | 138.25 | 137.34 | 98 |
| 10 Jan 2024 | 137.87 | 138.36 | 137.16 | 137.33 | 136.43 | 234 |
| 09 Jan 2024 | 138.12 | 138.53 | 136.76 | 136.86 | 135.96 | 402 |
| 08 Jan 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.00 | 1 |
| 05 Jan 2024 | 135.40 | 136.67 | 135.40 | 136.25 | 135.36 | 29 |
| 04 Jan 2024 | 135.36 | 136.63 | 135.36 | 136.63 | 135.74 | 131 |
| 03 Jan 2024 | 137.38 | 138.73 | 137.16 | 137.74 | 136.84 | 264 |
| 02 Jan 2024 | 138.50 | 140.54 | 138.01 | 138.71 | 137.81 | 60 |
| 29 Dec 2023 | 138.30 | 138.79 | 137.79 | 138.20 | 137.29 | 32 |
| 28 Dec 2023 | 138.75 | 138.75 | 137.60 | 138.51 | 137.60 | 180 |
| 27 Dec 2023 | 138.73 | 138.73 | 138.73 | 138.73 | 137.82 | 21 |
| 22 Dec 2023 | 138.78 | 139.83 | 138.35 | 139.60 | 138.68 | 8 |
| 21 Dec 2023 | 138.26 | 138.74 | 137.30 | 137.71 | 136.81 | 58 |
| 20 Dec 2023 | 138.41 | 139.56 | 138.41 | 139.13 | 138.22 | 525 |
| 19 Dec 2023 | 140.95 | 140.95 | 138.87 | 139.02 | 138.11 | 410 |
| 18 Dec 2023 | 138.69 | 139.44 | 138.09 | 139.23 | 138.32 | 231 |
| 15 Dec 2023 | 138.96 | 139.98 | 137.48 | 139.39 | 138.48 | 107 |
| 14 Dec 2023 | 137.61 | 141.53 | 137.61 | 141.02 | 140.10 | 11,257 |
| 13 Dec 2023 | 135.53 | 136.17 | 135.49 | 136.00 | 135.11 | 137,904 |
| 12 Dec 2023 | 135.61 | 135.66 | 134.67 | 134.88 | 134.00 | 2,417 |
| 11 Dec 2023 | 135.24 | 135.56 | 134.07 | 135.05 | 134.16 | 23 |
| 08 Dec 2023 | 135.08 | 135.35 | 133.55 | 133.62 | 132.74 | 68 |
| 07 Dec 2023 | 137.43 | 137.43 | 135.01 | 135.09 | 134.20 | 23 |
| 06 Dec 2023 | 134.37 | 136.78 | 134.37 | 136.73 | 135.83 | 434 |
| 05 Dec 2023 | 135.51 | 135.51 | 134.03 | 134.04 | 133.16 | 158 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.