Avery Dennison Corporation (0HJR.L) LSE

176.99

+2.9232(+1.68%)

Updated at December 04 06:55PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025177.12176.99176.99177.71175.69114
December 03, 2025174.38174.07174.07174.54174.07616
December 02, 2025172.09172.26171.32172.26172.0930,837
December 01, 2025171.75172.94172173.01171.697,519
November 28, 2025172.04173.42172.47173.49172.04608
November 26, 2025169.58172.2172.2172.2169.58467
November 25, 2025168.5169.58169.58169.58168.5500
November 24, 2025168.89168.5168.5169.83168.5445
November 21, 2025167168.89167.12168.89167397
November 19, 2025170.23168.37168.37170.23167.911
November 18, 2025170.34170.68170.68170.68170.341,138
November 17, 2025172.58171.46171.46173.36171.46850
November 14, 2025174.32175.1175.1175.65174.3434
November 13, 2025173.92174.96174.96174.98173.9216
November 12, 2025173.51175.18175.18175.27173.5175
November 11, 2025174.65175.68175.68175.68174.6512
November 10, 2025173.9171.59171.59173.91171.591,398
November 07, 2025172.49173.18174.12174.12172.49122
November 06, 2025172.52172.52172.52172.52172.523
November 05, 2025174.39175.28175.28175.28172.932
November 04, 2025173.25173.93173.93173.93172.79320
November 03, 2025175.46173.25173.25175.46173.24127
October 31, 2025177.31175.46175.46177.31173.412
October 30, 2025175.55177.31177.31177.92175.551,772
October 29, 2025178.79176.22176.22178.79176.22153
October 28, 2025182.01180.71180.71182.01180.7135
October 27, 2025182.99179.95179.95182.99179.956,080
October 24, 2025187.13182.99182.99187.13182.99283
October 23, 2025180.5185.94185.94186.66180.5663
October 22, 2025163.55176.64176.64176.79163.551,315
October 21, 2025160.51163.11163.11163.11159.47365
October 20, 2025160.14160.08160.08160.14160.080
October 17, 2025160.06160.14160.14160.14160.0622
October 16, 2025158.36158.36158.36158.36158.361
October 15, 2025160.24161.06161.06161.06160.24632
October 14, 2025156.7158.69158.69158.69156.7227
October 13, 2025158.49158.73158.73158.73158.018
October 10, 2025161.54161.54161.54161.54161.54746
October 09, 2025161.11161.11161.11161.11161.110
October 08, 2025162.22162.22162.22162.22162.224
October 06, 2025162.69162.8162.8162.8162.69383
October 03, 2025162.81163.57163.57163.57162.811,393
October 02, 2025163.48163.48163.48163.48163.48340
October 01, 2025161.5161.5161.5161.5161.5341
September 30, 2025160.47160.57160.57160.57160.47447
September 29, 2025160.6160.6160.6160.6160.64
September 26, 2025159.97161.03161.03161.03159.9779
September 25, 2025161.88161.57161.57161.88161.5779
September 24, 2025162.55162.55162.55162.55162.55106
September 23, 2025162.54162.54162.54162.54162.545
September 22, 2025164.7164.9164.9164.9164.7462
September 18, 2025165.49165.49165.49165.49165.4910
September 17, 2025166.93167.07167.07167.07166.934
September 16, 2025165.5165.5165.5165.5165.52
September 15, 2025165.88164.26164.26165.88164.2624
September 12, 2025168.22168.49168.49168.49168.2233
September 11, 2025165.22167.66167.66167.66164.91,121
September 10, 2025166.2165.22165.22166.2165.1815
September 09, 2025169.1169.1169.1169.1169.13
September 08, 2025167.53166.57166.57167.53166.57216
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved