Avery Dennison Corporation (0HJR.L) LSE

167.49

-1.82(-1.07%)

Updated at September 05 07:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025167.49167.49167.49167.49167.496
September 04, 2025166.37166.69166.69166.69166.37330
September 03, 2025167.65169.31169.31169.31167.6553,854
September 02, 2025170.39169.9168.96170.39169.381,903
August 29, 2025172.18171.61171.61172.18171.6187
August 28, 2025173.71171.84171.84173.71171.8487
August 27, 2025173.01173173174.16172.8541
August 26, 2025173.58173.58173.58173.58173.58271
August 21, 2025175.68175.68175.68175.68175.6853
August 20, 2025175.77175.77175.77175.77175.7721
August 19, 2025174.46174.89174.89174.89174.4623
August 15, 2025177.26178.13178.13178.13177.261,554
August 13, 2025175.53175.53175.53175.53175.533
August 12, 2025172.7174.24174.24174.35172.71,375
August 11, 2025169.93169.93169.93169.93169.9325
August 08, 2025169.93169.93169.93169.93169.931
August 07, 2025168.82169.15169.15169.15168.821
August 06, 2025167.72166.67166.67167.72166.670
August 05, 2025168.88167.52167.52168.88167.3250
August 04, 2025166.34166.33166.33167.05165.6615
August 01, 2025165.6165.67165.67165.67165.21786
July 31, 2025167.67169.05169.05169.05167.6724,928
July 30, 2025171.56171.56171.56171.56171.5624,929
July 29, 2025174.36172.86172.86174.36172.8624,929
July 28, 2025176.9175.32175.32176.9175.3252
July 25, 2025179.72179.72179.72179.72179.723
July 24, 2025179.9179.9179.9179.9179.91,656
July 23, 2025182.54179.13179.13183179.13990
July 21, 2025178.75179.89179.89179.91178.7522
July 18, 2025181.96181.96181.96181.96181.965
July 17, 2025178.13177.45177.45178.13177.45586
July 16, 2025177.22176.42176.42177.22175.93340
July 15, 2025179.73179.69179.69179.73179.6947
July 14, 2025180.9181.48181.48181.48180.91
July 11, 2025182.49182.63182.63182.63180.85128
July 10, 2025183.63186.08186.08186.08183.63104
July 09, 2025182.74183.25183.25183.25182.74223
July 08, 2025180.49180.88180.88181.38180.499
July 07, 2025182.76182.38182.38183.51182.38179
July 03, 2025183.6183.6183.6183.6183.60
July 02, 2025180.94182.54182.54182.54180.9412
July 01, 2025180.93183.34183.34183.34180.9375
June 30, 2025174.87175.25175.25175.25174.843
June 27, 2025177.45177.09177.09178.25177.09226
June 26, 2025177.45177.09177.09178.25177.09130
June 25, 2025179.56177.15177.15179.56177.152
June 24, 2025179.38179.38179.38179.38179.381
June 23, 2025175.5177.32177.32179.24175.51,210
June 20, 2025174.46175.94175.94175.94173.22350
June 18, 2025175.39175.19175.19175.39173.95439
June 17, 2025176.02176.02176.02176.02176.0272
June 16, 2025175.96176.29176.29176.29175.962,087
June 13, 2025177.03177.03177.03177.03177.03426
June 12, 2025177.42176.14176.14177.42176.14233
June 11, 2025178.97178.97178.97178.97178.9740
June 10, 2025180.09180.92180.92180.92180.09110
June 09, 2025181.16180.38180.38181.16180.3820
June 06, 2025180.2179.65179.65180.37179.65379
June 05, 2025178.24178.51178.51178.51177.473
June 04, 2025179.77179.13179.13179.77179.1317
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved