Canada markets closed

Genuine Parts Company (0IUX.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
138.17+0.81 (+0.59%)
As of 06:00PM BST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20240.000.000.00138.17138.17-
Jun 27, 2024136.84139.13136.84137.64137.64414
Jun 26, 2024138.53138.53137.37137.37137.374
Jun 25, 2024141.27141.87139.45139.45139.45306
Jun 24, 2024141.95142.90141.62142.04142.0445
Jun 21, 2024140.85141.99140.69141.10141.10209
Jun 20, 2024139.88141.73138.50141.73141.73189
Jun 19, 2024------
Jun 18, 2024140.39140.99140.31140.31140.31666
Jun 17, 2024136.70138.94136.70138.94138.949
Jun 14, 2024139.00139.00135.74136.15136.15788
Jun 13, 2024142.00142.28139.68141.02141.02784
Jun 12, 2024141.73144.05141.73143.03143.03156
Jun 11, 2024142.80142.80140.95141.51141.51298
Jun 10, 2024145.46145.46141.45142.57142.57399
Jun 07, 2024143.48145.53143.09145.46145.46457
Jun 07, 20241 Dividend
Jun 06, 2024143.24144.83142.93143.28142.2818
Jun 05, 2024145.05145.13142.77143.53142.5337
Jun 04, 2024143.88144.23143.85143.86142.8616
Jun 03, 2024144.64145.08142.97143.51142.5188
May 31, 2024141.00143.08139.53143.08142.0879
May 30, 2024139.99140.95139.39140.47139.4995
May 29, 2024141.10141.77139.30139.30138.33317
May 28, 2024145.01145.22143.52143.52142.5261
May 24, 2024146.60146.60144.94145.52144.5012
May 23, 2024148.83149.07146.07146.45145.43147
May 22, 2024150.76151.95149.70149.70148.66120
May 21, 2024150.77151.95150.15150.75149.70197
May 20, 2024152.24153.39151.87152.54151.4746
May 17, 2024154.25155.05152.53152.63151.56244
May 16, 2024155.44155.44153.49154.71153.6342
May 15, 2024156.05156.84155.01155.08154.006
May 14, 2024157.75158.65155.26155.63154.54200
May 13, 2024156.09157.24155.81157.19156.09951
May 10, 2024156.05156.05154.18155.23154.15121
May 09, 2024155.98155.98154.45155.11154.03113
May 08, 2024154.91154.91153.80154.06152.98731
May 07, 2024157.46157.67155.51155.51154.4213
May 03, 2024157.76158.24157.04157.73156.63156
May 02, 2024158.41158.41156.57156.57155.48590
May 01, 2024158.26159.23156.35157.54156.44383
Apr 30, 2024159.37160.96157.71157.71156.6177
Apr 29, 2024161.19161.98160.91161.90160.77185
Apr 26, 2024160.36161.91160.36160.43159.3111
Apr 25, 2024159.79160.84159.16160.75159.6311
Apr 24, 2024163.01163.86161.45161.76160.631,342
Apr 23, 2024162.07163.75160.89163.74162.6024
Apr 22, 2024162.39163.56160.96163.34162.20109,137
Apr 19, 2024161.34162.24158.26162.24161.11224
Apr 18, 2024159.77164.45155.05161.31160.19582
Apr 17, 2024144.99145.05144.12144.88143.87224
Apr 16, 2024144.64145.74144.45145.05144.04273
Apr 15, 2024147.42147.81145.26146.10145.08350
Apr 12, 2024143.91145.69143.91145.44144.42444
Apr 11, 2024148.39149.23145.80146.10145.08151
Apr 10, 2024148.58149.33148.00148.18147.15201
Apr 09, 2024151.23151.23149.57150.24149.19282
Apr 08, 2024151.21151.34150.32151.13150.08109,114
Apr 05, 2024149.92150.32149.13149.55148.51158
Apr 04, 2024152.82154.20150.72150.72149.67391
Apr 03, 2024153.27154.14153.27154.14153.06136
Apr 02, 2024154.52155.01153.60153.60152.53180
Mar 28, 2024155.21157.80154.79154.79153.71299
Mar 27, 2024152.64154.88152.64154.33153.25109
Mar 26, 2024153.77153.77152.85152.96151.8999
Mar 25, 2024155.62156.14154.05154.05152.9741
Mar 22, 2024157.12157.78155.78155.83154.74242
Mar 21, 2024155.65157.58155.65157.58156.482,164
Mar 20, 2024155.31155.77154.54155.43154.3567
Mar 19, 2024153.96155.16153.09154.84153.76159
Mar 18, 2024154.13154.73153.34154.20153.12215
Mar 15, 2024152.69154.57151.07154.04152.96167
Mar 14, 2024154.16154.16151.52151.77150.71374
Mar 13, 2024152.59154.85152.59154.85153.7631
Mar 12, 2024152.95154.17152.31153.55152.48109
Mar 11, 2024151.41152.26150.81152.26151.2010
Mar 08, 2024151.64151.64150.08150.20149.15178
Mar 07, 2024151.10152.31150.45151.27150.21240
Mar 06, 2024150.57151.01149.86149.94148.89396
Mar 05, 2024150.51150.92149.45150.29149.2552
Mar 04, 2024150.00150.52149.23149.98148.93155
Mar 01, 2024148.29149.41147.75148.77147.73154
Feb 29, 2024151.25151.69149.30149.30148.26324
Feb 29, 20241 Dividend
Feb 28, 2024150.76152.50150.49152.50150.4455
Feb 27, 2024149.55150.55148.82150.21148.18260
Feb 26, 2024148.83149.43148.33148.57146.57152
Feb 23, 2024147.27147.73146.70147.46145.47278
Feb 22, 2024145.14146.47144.91146.47144.49196
Feb 21, 2024144.51145.69144.25145.35143.39215
Feb 20, 2024142.11143.81141.19143.81141.87608
Feb 19, 2024------
Feb 16, 2024143.71144.48142.71144.48142.5356
Feb 15, 2024135.18143.00134.77141.39139.48497
Feb 14, 2024143.69143.92142.51143.58141.64108
Feb 13, 2024143.31143.48141.79142.84140.91168
Feb 12, 2024143.21145.69143.21145.53143.5774
Feb 09, 2024142.00142.82141.48142.61140.6913
Feb 08, 2024141.59142.16141.03142.12140.20294
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...