Avery Dennison Corporation (0HJR.L) LSE

159.29

-3.06(-1.88%)

Updated at May 13 07:09PM

Currency In USD

0HJR.L Historical Return

If you invested $1000 in Avery Dennison Corporation (0HJR.L) since IPO date, it would be worth $1,793.6 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $787.2, while $1000 invested 1 year ago would be worth $890.19. This corresponds to total returns of 79.36%, -21.28%, -10.98%, respectively, with annualized returns of 7.27%, -4.67%, -10.98%.

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
May 13, 2026	161.22	159.29	159.29	165.23	158	11
May 12, 2026	164.47	162.35	162.35	166.35	159.08	50
May 11, 2026	165.1	162.49	162.49	168.54	160.12	21
May 08, 2026	169.99	164.54	164.54	169.99	162.29	5
May 07, 2026	169.04	166.3	166.3	170.83	164.81	796
May 06, 2026	164.41	167.61	167.61	170.14	163.43	321
May 05, 2026	162.01	163.02	163.02	165	158.06	12
May 01, 2026	166.15	164.25	164.25	166.39	164.25	14
April 30, 2026	163.33	165.13	165.13	167.59	160.01	126
April 29, 2026	164.56	164.17	164.17	166.05	161.47	1,061
April 28, 2026	169.13	167.5	167.5	173.34	162.99	21
April 27, 2026	167	165.21	165.21	171	164.05	47
April 24, 2026	166.91	167.1	167.1	171	165	239
April 23, 2026	165.17	166.18	166.18	170.39	165.17	85
April 22, 2026	167.1	166.76	166.76	170.95	166.76	16
April 21, 2026	171.41	170.23	170.23	173.77	169	4
April 20, 2026	172.97	173.19	173.19	173.77	170.46	45
April 17, 2026	168.05	172.97	172.97	174.57	167	11
April 16, 2026	165.64	167.28	167.28	168.94	165.64	17
April 15, 2026	170.23	168.2	168.2	171.91	168.12	22
April 14, 2026	177.31	171.14	171.14	177.31	167.23	62
April 13, 2026	171.3	170.43	170.43	174.49	167.38	464
April 10, 2026	168.23	172.08	172.08	178.55	168.23	15
April 09, 2026	172.31	174.09	174.09	177.09	172.31	18
April 08, 2026	170	175.23	175.23	178.19	168.29	30
April 07, 2026	171.13	167.05	167.05	171.14	166.22	510
April 02, 2026	172.79	170.33	170.77	175.99	168.43	70
April 01, 2026	167.42	173.69	172.73	177.12	167.42	277
March 31, 2026	167	172.24	169.29	172.29	167	4,214
March 30, 2026	167.77	168.29	167.87	174.02	165.27	12
March 27, 2026	168.27	167.57	169.22	172.16	166.26	15
March 26, 2026	171.32	168.94	169.47	173.69	165.82	29
March 25, 2026	168	170.55	169.88	171.77	163.57	189
March 24, 2026	165.13	166.22	166.78	167.43	163	499
March 23, 2026	164.95	165.96	165.98	167.45	160	575
March 20, 2026	158.11	161.64	161.39	167.62	158.11	23
March 19, 2026	164.48	163.31	162.36	167.67	159.06	1,261
March 18, 2026	168.48	167.23	168.71	174.25	166.37	842
March 17, 2026	173.36	171.56	172.37	174.79	170.63	110
March 16, 2026	171.79	172.25	172.78	175.71	169.78	347
March 13, 2026	168.8	171.05	172.46	174.6	168.8	3
March 12, 2026	172.67	173.72	173.72	173.72	172.67	23
March 11, 2026	175.58	173.66	173.52	176.52	172.48	12
March 10, 2026	176.19	177.5	177.5	177.58	174.5	26
March 09, 2026	178.09	174.83	174.83	178.09	174.65	1,098
March 06, 2026	181.44	179.91	179.91	183.61	177.03	1,161
March 05, 2026	186.03	185.18	185.18	188.64	185.18	47
March 04, 2026	191.95	188.31	186.75	191.95	186.07	241
March 03, 2026	191.9	190.12	190.12	193.7	187.63	1,734
March 02, 2026	195.47	194.66	193.72	196.68	194.57	28
February 27, 2026	193.68	195.01	194.07	195.01	193.68	1,579
February 26, 2026	195.44	192.9	191.97	195.44	192.89	857
February 25, 2026	197.29	192.77	191.84	198.88	191.96	332
February 24, 2026	198.21	197.78	196.82	199	197.35	281
February 23, 2026	195.5	195.83	194.88	197	193.93	2,416
February 20, 2026	193	195.41	193.46	196.44	191.64	976
February 19, 2026	195.3	195.71	194.76	196.25	195.23	447
February 18, 2026	189.67	195.6	194.66	195.6	189.67	6
February 17, 2026	194.49	194.51	193.58	196.26	193.16	694
February 13, 2026	196.13	195.46	194.49	196.13	191.97	912