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 $2,163.5 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $917.18, while $1000 invested 1 year ago would be worth $1,109.74. This corresponds to total returns of 116.35%, -8.28%, 10.97%, respectively, with annualized returns of 9.14%, -1.72%, 10.97%.

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
November 11, 2026	190.37	187.85	187.85	190.37	186.11	64
November 10, 2026	187.6	189.22	189.22	190.53	187.6	77
November 09, 2026	187.78	189.97	189.97	194	185.56	336
November 06, 2026	186	186.63	186.63	190.41	185.26	722
November 05, 2026	195.56	188.12	188.12	195.56	187.88	357
November 04, 2026	189.9	192.78	192.78	193.01	188.61	12
November 03, 2026	186.84	187.45	187.45	187.45	183.59	237
November 02, 2026	186.5	184.8	184.8	189.06	182.67	66
October 30, 2026	183.14	181.58	181.58	183.14	180.71	55
October 29, 2026	178.77	180.83	180.83	185.42	178.77	2,068
October 28, 2026	176.29	178.66	178.66	182.4	176.29	931
October 27, 2026	183.5	181.22	181.22	183.92	178.99	1,487
October 26, 2026	182.51	183	183	184.63	181.71	6
October 23, 2026	186.57	181.62	181.62	186.57	178.41	502
October 22, 2026	179.93	182.88	182.88	182.88	177.16	476
October 21, 2026	179.16	178.38	178.38	179.16	177.11	39
October 20, 2026	175.6	178.07	178.07	179.74	173.13	5
October 19, 2026	173.02	176.37	176.37	176.69	173.02	1,275
October 16, 2026	176.15	176.48	176.48	179.57	176.15	217
October 15, 2026	173.51	175.34	175.34	178.34	171.47	151
October 14, 2026	168.52	170.96	170.96	172.84	168.52	1,312
October 13, 2026	170.08	170.02	170.02	170.08	170.02	3
October 12, 2026	171.18	168.49	168.49	171.19	164.29	8
October 09, 2026	169.47	167.33	167.33	169.47	165.31	139
October 08, 2026	168.18	166.01	166.01	168.18	164.63	367
October 07, 2026	169.47	167.79	167.79	171.65	166	14
October 06, 2026	170.36	169.64	169.64	171.29	169.64	403
October 05, 2026	168.5	169.61	169.61	172.95	167.3	11
October 02, 2026	172.05	171.16	171.16	172.43	171.16	703
October 01, 2026	171.98	171.67	171.67	173.02	168.44	961
September 30, 2026	170.95	170.56	170.56	172.09	169	213
September 29, 2026	174	170.38	170.38	174.29	169.76	1
September 28, 2026	168.94	171.6	171.6	172.84	166.03	403
September 25, 2026	169.4	171.22	171.22	173.31	168.77	963
September 24, 2026	172.64	168.93	168.93	175.94	168.93	531
September 23, 2026	170.35	173.78	173.78	173.9	170.35	29
September 22, 2026	170.33	170.61	170.61	172.22	170.06	545
September 21, 2026	171.01	170.1	170.1	174.46	166.83	757
September 18, 2026	169.33	169.33	169.33	173.69	168.21	582
September 17, 2026	173.84	172.98	172.98	173.84	169.35	683
September 16, 2026	172.24	172.41	172.41	174.01	169.53	48
September 15, 2026	173.94	171.45	171.45	173.94	170.05	502
September 11, 2026	171.29	170.96	170.96	174.46	169.36	332
September 10, 2026	171.48	168.26	168.26	171.48	168.25	534
September 09, 2026	167.13	170.79	170.79	172.91	166.72	327
September 08, 2026	172.2	171.25	171.25	176.25	170.81	339
September 04, 2026	177.75	173.9	173.9	177.75	170.83	12
September 03, 2026	173.53	173.5	173.5	176.63	170.34	335
September 02, 2026	172.67	175.71	175.71	176	171.75	7
September 01, 2026	174.91	175.06	175.06	176.49	172.85	765
August 28, 2026	181.8	177.54	177.54	181.8	176.63	362
August 27, 2026	187.6	180.16	180.16	187.6	178.52	3
August 26, 2026	182.69	182.09	182.09	183.32	179.13	18
August 25, 2026	182.99	180.95	180.95	186	180.02	12
August 24, 2026	183.5	182.69	182.69	186.72	181.4	18
August 21, 2026	183	183.97	183.97	185.45	178.79	47
August 20, 2026	181	182.43	182.43	183.83	178.45	570
August 19, 2026	180.91	182.91	182.91	184.88	176.62	4,649
August 18, 2026	174.81	177.97	177.97	179.2	172.9	554
August 17, 2026	179.5	176.16	176.16	179.5	174.12	30