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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 24, 2025	179.38	179.38	179.38	179.38	179.38	1
June 23, 2025	175.5	177.32	177.32	179.24	175.5	1,210
June 20, 2025	174.46	175.94	175.94	175.94	173.22	350
June 18, 2025	175.39	175.19	175.19	175.39	173.95	439
June 17, 2025	176.02	176.02	176.02	176.02	176.02	72
June 16, 2025	175.96	176.29	176.29	176.29	175.96	2,087
June 13, 2025	177.03	177.03	177.03	177.03	177.03	426
June 12, 2025	177.42	176.14	176.14	177.42	176.14	233
June 11, 2025	178.97	178.97	178.97	178.97	178.97	40
June 10, 2025	180.09	180.92	180.92	180.92	180.09	110
June 09, 2025	181.16	180.38	180.38	181.16	180.38	20
June 06, 2025	180.2	179.65	179.65	180.37	179.65	379
June 05, 2025	178.24	178.51	178.51	178.51	177.47	3
June 04, 2025	179.77	179.13	179.13	179.77	179.13	17
June 03, 2025	177.46	179.85	178.91	179.85	173.74	27
June 02, 2025	176.81	174.91	174	176.81	173.47	119
May 30, 2025	178.28	178.28	177.35	178.28	176.8	25
May 29, 2025	179.12	179.77	178.83	179.77	179.12	409
May 28, 2025	181.02	180.55	179.61	181.06	180.39	83
May 27, 2025	179.47	180.43	179.49	180.43	178.57	348
May 23, 2025	177.44	177.44	177.44	177.44	177.44	149
May 22, 2025	179.45	178.72	178.72	179.45	178.72	149
May 21, 2025	182.31	182.17	182.17	182.31	182.17	164
May 20, 2025	182.05	183.55	183.55	183.84	182.05	294
May 19, 2025	181.26	182.3	182.3	182.3	180.91	174

Avery Dennison Corporation (0HJR.L) LSE