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 $1,927.26 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $871.4, while $1000 invested 1 year ago would be worth $1,057.98. This corresponds to total returns of 92.73%, -12.86%, 5.8%, respectively, with annualized returns of 7.82%, -2.72%, 5.8%.

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
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
August 14, 2026	178.61	177.08	177.08	178.61	176.73	11
August 13, 2026	181.5	178.53	178.53	185	177	19
August 12, 2026	179.8	181.47	181.47	181.47	177.62	90
August 11, 2026	168.38	179.78	179.78	181.11	168.38	15
August 10, 2026	180	177.38	177.38	180.7	175	257
August 07, 2026	177.78	177.78	177.78	178.62	171.94	8
August 06, 2026	176.93	173.21	173.21	176.93	173	242
August 05, 2026	174.79	173.83	173.83	175.94	170.33	20
August 04, 2026	173.03	173.73	173.73	174.4	169.72	294
August 03, 2026	173.12	171.14	171.14	174.08	169.62	24
July 31, 2026	174	170.98	170.98	176.01	168.84	723
July 30, 2026	167.07	176.37	176.37	186.91	167.05	565
July 29, 2026	170.25	166.98	166.98	170.25	165.1	8
July 28, 2026	166.13	168.87	168.87	171.49	165.9	162
July 27, 2026	157.7	162.78	162.78	164.83	157.7	273
July 23, 2026	158.61	155.11	155.11	159.92	151.95	2
July 22, 2026	156.95	156.97	156.97	160.18	156.95	420
July 21, 2026	162.99	157.5	157.5	162.99	154.45	13
July 20, 2026	165	158.11	158.11	165	157.67	19
July 17, 2026	163.3	160.24	160.24	165.21	160.24	9
July 16, 2026	158.19	161.41	161.41	162.3	156.15	6
July 15, 2026	159.1	156.99	156.99	160.31	156.51	6
July 14, 2026	161.42	157.91	157.91	162.07	157.66	9
July 13, 2026	161.21	159.36	159.36	164.51	159	17
July 10, 2026	157.54	161.61	161.61	163.36	156.66	252
July 09, 2026	160.47	160.26	160.26	161.05	156.9	5
July 08, 2026	162.18	157.17	157.17	165.61	156.34	99
July 07, 2026	167.82	165.14	165.14	168.41	164.26	8
July 06, 2026	166.97	165.56	165.56	169	161.5	71