Avery Dennison Corporation (0HJR.L) LSE

181.75

+0.995(+0.55%)

Updated at December 24 03:11PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025181.75181.75181.75181.75181.756
December 23, 2025180.99180.99180.99180.99180.992
December 22, 2025181181.29181.29181.29181888
December 19, 2025183.11181.6181.6183.11181.61,469
December 18, 2025183.84183.84183.84183.84183.841,084
December 17, 2025184.06184.06184.06184.06184.062,323
December 16, 2025183.4182.15182.15183.5182.15253
December 15, 2025182.6182.02182.02182.6181.76267
December 12, 2025181.86182.85182.85182.85181.863
December 11, 2025177.62179.64179.64179.64177.62281
December 10, 2025174.9174.9174.9174.9174.9101
December 09, 2025174.69174.6174.6175.28174.61,551
December 08, 2025178.18178.44177.59178.44177.59143
December 05, 2025175.23178178178175.23337
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved