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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	193	195.41	195.41	196.44	191.64	976
February 19, 2026	195.3	195.71	195.71	196.25	195.23	447
February 18, 2026	189.67	195.6	195.6	195.6	189.67	6
February 17, 2026	194.49	194.51	194.51	196.26	193.16	694
February 13, 2026	197.05	195.89	195.89	198.61	191.35	912
February 12, 2026	196	195.26	195.26	196.99	193.71	1,197
February 11, 2026	191.95	192.06	192.06	193.15	189.54	308
February 10, 2026	193.22	191.31	191.31	195	188.92	50
February 09, 2026	192.78	190.69	190.69	192.78	190.69	13
February 06, 2026	192.9	191.5	191.5	193.21	191.03	1,622
February 05, 2026	192.37	193.16	193.16	194.78	192.37	629
February 04, 2026	191.59	192.92	192.92	192.92	188.25	346
February 03, 2026	188.02	185.42	185.42	188.02	185.42	85
February 02, 2026	186.88	182.88	182.88	186.88	182.88	12
January 30, 2026	185.09	184.43	184.43	185.7	184.02	211
January 29, 2026	185.61	184.36	184.36	187.46	184.36	590
January 28, 2026	186.24	186.6	186.6	186.86	186.24	62
January 27, 2026	187.54	187.54	187.54	187.54	187.54	1,215
January 26, 2026	188.38	187.42	187.42	188.38	187.11	58
January 23, 2026	185.38	185.38	185.38	185.38	185.38	3
January 22, 2026	185	186.43	186.43	186.61	185	3
January 21, 2026	184	184	184	184	184	251
January 20, 2026	187	182.64	182.64	187	182.64	414
January 16, 2026	188.84	186.83	186.83	188.84	186.83	166
January 15, 2026	188.37	188.34	188.37	188.37	188.34	8
January 14, 2026	187.96	189.34	187.96	189.34	187.96	3
January 13, 2026	188.4	188.97	188.97	189.15	188.34	3,709
January 12, 2026	188.7	189.09	189.09	190.25	188.54	1,313
January 09, 2026	187.85	186.91	186.6	187.85	185.86	580
January 08, 2026	180.08	187.59	187.59	187.59	180.08	590
January 07, 2026	181.95	181.95	181.95	181.95	181.95	2
January 06, 2026	181.78	181.54	181.54	181.78	181.54	1
January 05, 2026	180.76	180.3	180.3	180.76	179.8	578
January 02, 2026	181.7	181.54	181.54	183	180.04	1,093
December 31, 2025	182.85	182.85	182.85	182.85	182.85	80
December 30, 2025	182.99	182.99	182.99	182.99	182.99	60
December 29, 2025	181.69	181.95	181.95	181.95	181.69	12,264
December 24, 2025	181.75	181.75	181.75	181.75	181.75	6
December 23, 2025	180.99	180.99	180.99	180.99	180.99	2
December 22, 2025	181	181.29	181.29	181.29	181	888
December 19, 2025	183.11	181.6	181.6	183.11	181.6	1,469
December 18, 2025	183.84	183.84	183.84	183.84	183.84	1,084
December 17, 2025	184.06	184.06	184.06	184.06	184.06	2,323
December 16, 2025	183.4	182.15	182.15	183.5	182.15	253
December 15, 2025	182.6	182.02	182.02	182.6	181.76	267
December 12, 2025	181.86	182.85	182.85	182.85	181.86	3
December 11, 2025	177.62	179.64	179.64	179.64	177.62	281
December 10, 2025	174.9	174.9	174.9	174.9	174.9	101
December 09, 2025	174.69	174.6	174.6	175.28	174.6	1,551
December 08, 2025	178.18	178.44	177.59	178.44	177.59	143
December 05, 2025	175.23	178	178	178	175.23	337
December 04, 2025	177.12	176.99	176.99	177.71	175.69	114
December 03, 2025	174.38	174.07	174.07	174.54	174.07	616
December 02, 2025	172.09	172.26	171.32	172.26	172.09	30,837
December 01, 2025	171.75	172.94	172	173.01	171.69	7,519
November 28, 2025	172.04	173.42	172.47	173.49	172.04	608
November 26, 2025	169.58	172.2	172.2	172.2	169.58	467
November 25, 2025	168.5	169.58	169.58	169.58	168.5	500
November 24, 2025	168.89	168.5	168.5	169.83	168.5	445
November 21, 2025	167	168.89	167.12	168.89	167	397

Avery Dennison Corporation (0HJR.L) LSE