Avery Dennison Corporation - 0HJR.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	159.97	161.03	161.03	161.03	159.97	79
September 25, 2025	161.88	161.57	161.57	161.88	161.57	79
September 24, 2025	162.55	162.55	162.55	162.55	162.55	106
September 23, 2025	162.54	162.54	162.54	162.54	162.54	5
September 22, 2025	164.7	164.9	164.9	164.9	164.7	462
September 18, 2025	165.49	165.49	165.49	165.49	165.49	10
September 17, 2025	166.93	167.07	167.07	167.07	166.93	4
September 16, 2025	165.5	165.5	165.5	165.5	165.5	2
September 15, 2025	165.88	164.26	164.26	165.88	164.26	24
September 12, 2025	168.22	168.49	168.49	168.49	168.22	33
September 11, 2025	165.22	167.66	167.66	167.66	164.9	1,121
September 10, 2025	166.2	165.22	165.22	166.2	165.18	15
September 09, 2025	169.1	169.1	169.1	169.1	169.1	3
September 08, 2025	167.53	166.57	166.57	167.53	166.57	216
September 05, 2025	167.49	167.49	167.49	167.49	167.49	6
September 04, 2025	166.37	166.69	166.69	166.69	166.37	330
September 03, 2025	167.65	169.31	169.31	169.31	167.65	53,854
September 02, 2025	170.39	169.9	168.96	170.39	169.38	1,903
August 29, 2025	172.18	171.61	171.61	172.18	171.61	87
August 28, 2025	173.71	171.84	171.84	173.71	171.84	87
August 27, 2025	173.01	173	173	174.16	172.85	41
August 26, 2025	173.58	173.58	173.58	173.58	173.58	271
August 21, 2025	175.68	175.68	175.68	175.68	175.68	53
August 20, 2025	175.77	175.77	175.77	175.77	175.77	21
August 19, 2025	174.46	174.89	174.89	174.89	174.46	23
August 15, 2025	177.26	178.13	178.13	178.13	177.26	1,554
August 13, 2025	175.53	175.53	175.53	175.53	175.53	3
August 12, 2025	172.7	174.24	174.24	174.35	172.7	1,375
August 11, 2025	169.93	169.93	169.93	169.93	169.93	25
August 08, 2025	169.93	169.93	169.93	169.93	169.93	1
August 07, 2025	168.82	169.15	169.15	169.15	168.82	1
August 06, 2025	167.72	166.67	166.67	167.72	166.67	0
August 05, 2025	168.88	167.52	167.52	168.88	167.32	50
August 04, 2025	166.34	166.33	166.33	167.05	165.66	15
August 01, 2025	165.6	165.67	165.67	165.67	165.21	786
July 31, 2025	167.67	169.05	169.05	169.05	167.67	24,928
July 30, 2025	171.56	171.56	171.56	171.56	171.56	24,929
July 29, 2025	174.36	172.86	172.86	174.36	172.86	24,929
July 28, 2025	176.9	175.32	175.32	176.9	175.32	52
July 25, 2025	179.72	179.72	179.72	179.72	179.72	3
July 24, 2025	179.9	179.9	179.9	179.9	179.9	1,656
July 23, 2025	182.54	179.13	179.13	183	179.13	990
July 21, 2025	178.75	179.89	179.89	179.91	178.75	22
July 18, 2025	181.96	181.96	181.96	181.96	181.96	5
July 17, 2025	178.13	177.45	177.45	178.13	177.45	586
July 16, 2025	177.22	176.42	176.42	177.22	175.93	340
July 15, 2025	179.73	179.69	179.69	179.73	179.69	47
July 14, 2025	180.9	181.48	181.48	181.48	180.9	1
July 11, 2025	182.49	182.63	182.63	182.63	180.85	128
July 10, 2025	183.63	186.08	186.08	186.08	183.63	104
July 09, 2025	182.74	183.25	183.25	183.25	182.74	223
July 08, 2025	180.49	180.88	180.88	181.38	180.49	9
July 07, 2025	182.76	182.38	182.38	183.51	182.38	179
July 03, 2025	183.6	183.6	183.6	183.6	183.6	0
July 02, 2025	180.94	182.54	182.54	182.54	180.94	12
July 01, 2025	180.93	183.34	183.34	183.34	180.93	75
June 30, 2025	174.87	175.25	175.25	175.25	174.84	3
June 27, 2025	177.45	177.09	177.09	178.25	177.09	226
June 26, 2025	177.45	177.09	177.09	178.25	177.09	130
June 25, 2025	179.56	177.15	177.15	179.56	177.15	2

Avery Dennison Corporation (0HJR.L) LSE