Avery Dennison Corporation (0HJR.L) LSE

Currency In USD

0HJR.L Historical Return

If you invested $1000 in Avery Dennison Corporation (0HJR.L) since IPO date, it would be worth $1,925.23 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $862.36, while $1000 invested 1 year ago would be worth $1,044.54. This corresponds to total returns of 92.52%, -13.76%, 4.45%, respectively, with annualized returns of 7.97%, -2.92%, 4.45%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

0HJR.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	174	170.98	170.98	176.01	168.84	723
July 30, 2026	167.07	176.37	176.37	186.91	167.05	565
July 29, 2026	170.25	166.98	166.98	170.25	165.1	8
July 28, 2026	166.13	168.87	168.87	171.49	165.9	162
July 27, 2026	157.7	162.78	162.78	164.83	157.7	273
July 23, 2026	158.61	155.11	155.11	159.92	151.95	2
July 22, 2026	156.95	156.97	156.97	160.18	156.95	420
July 21, 2026	162.99	157.5	157.5	162.99	154.45	13
July 20, 2026	165	158.11	158.11	165	157.67	19
July 17, 2026	163.3	160.24	160.24	165.21	160.24	9
July 16, 2026	158.19	161.41	161.41	162.3	156.15	6
July 15, 2026	159.1	156.99	156.99	160.31	156.51	6
July 14, 2026	161.42	157.91	157.91	162.07	157.66	9
July 13, 2026	161.21	159.36	159.36	164.51	159	17
July 10, 2026	157.54	161.61	161.61	163.36	156.66	252
July 09, 2026	160.47	160.26	160.26	161.05	156.9	5
July 08, 2026	162.18	157.17	157.17	165.61	156.34	99
July 07, 2026	167.82	165.14	165.14	168.41	164.26	8
July 06, 2026	166.97	165.56	165.56	169	161.5	71
July 02, 2026	164.34	165.31	165.31	166.12	164.34	171
July 01, 2026	161.62	162.93	162.93	165.67	159.88	33
June 30, 2026	163.94	162.79	162.79	165	160	10
June 29, 2026	161.25	163.03	163.03	167.23	161.25	631
June 26, 2026	167.48	164.43	164.43	167.48	162.97	320
June 25, 2026	163.37	165.46	165.46	167.82	160	248
June 24, 2026	157.86	162.04	162.04	163.39	157.36	433
June 23, 2026	158.15	158.14	158.14	158.15	158.14	11
June 22, 2026	157.82	157.66	157.66	160.8	157	28
June 18, 2026	160.6	160.93	160.93	164.31	157.05	484
June 17, 2026	163.5	159.47	159.47	165.34	159.47	228
June 16, 2026	161.66	162.73	162.73	163.5	158.59	353
June 15, 2026	158.37	160.59	160.59	163	158.37	7,462
June 12, 2026	161.08	160.62	160.62	162	155.37	785
June 11, 2026	156.52	156.93	156.93	160	154.68	625
June 10, 2026	160.53	158.38	158.38	161.65	157.52	10
June 09, 2026	154.85	157.67	157.67	157.77	152.47	109
June 08, 2026	156.6	153.41	153.41	157.19	151.63	88
June 05, 2026	153.4	155.51	155.51	158.28	153.4	5
June 04, 2026	153.5	152.9	152.9	159.62	152.9	521
June 03, 2026	155.5	156.66	156.66	158.7	154.63	149
June 02, 2026	156	156.51	156.51	158	153.31	473
June 01, 2026	158	157.39	157.39	161.15	154.54	1,512
May 29, 2026	160.64	160.62	160.62	163.12	158.97	195
May 28, 2026	158.89	160.99	160.99	162.21	157.66	440
May 27, 2026	161.99	159.98	159.98	163.76	159.06	99
May 26, 2026	162.01	159.16	159.16	163.33	158.78	725
May 22, 2026	159.99	160.4	160.4	161.86	156.15	59
May 21, 2026	156.62	159.65	159.65	160	155.58	51
May 20, 2026	154.84	156.75	156.75	157.26	148.15	652
May 19, 2026	157.81	155.62	155.62	159.25	152.86	440
May 18, 2026	156.06	157.19	157.19	160	156	339
May 15, 2026	157.13	157.68	157.68	162.37	156.74	22
May 14, 2026	156.13	159.58	159.58	161.66	156.13	20
May 13, 2026	161.22	159.29	159.29	165.23	158	11
May 12, 2026	164.47	162.35	162.35	166.35	159.08	50
May 11, 2026	165.1	162.49	162.49	168.54	160.12	21
May 08, 2026	169.99	164.54	164.54	169.99	162.29	5
May 07, 2026	169.04	166.3	166.3	170.83	164.81	796
May 06, 2026	164.41	167.61	167.61	170.14	163.43	321
May 05, 2026	162.01	163.02	163.02	165	158.06	12