Avery Dennison Corporation (LON:0HJR)
London · Delayed Price · Currency is GBP · Price in USD 176.22
-4.49 (-2.48%)
At close: Oct 29, 2025
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 178.79 | 180.30 | 176.22 | 176.22 | 176.22 | -2.48% | 42 |
| Oct 28, 2025 | 180.17 | 182.01 | 180.17 | 180.71 | 180.71 | 0.42% | 23 |
| Oct 27, 2025 | 182.20 | 182.20 | 179.95 | 179.95 | 179.95 | -1.66% | 6,080 |
| Oct 24, 2025 | 187.13 | 187.13 | 182.99 | 182.99 | 182.99 | -1.59% | 283 |
| Oct 23, 2025 | 180.60 | 186.66 | 180.36 | 185.95 | 185.95 | 4.32% | 663 |
| Oct 22, 2025 | 163.55 | 178.24 | 163.55 | 178.24 | 178.24 | 9.27% | 1,315 |
| Oct 21, 2025 | 160.51 | 163.11 | 159.47 | 163.11 | 163.11 | 1.89% | 367 |
| Oct 20, 2025 | 160.14 | 160.14 | 160.08 | 160.08 | 160.08 | 0.06% | - |
| Oct 17, 2025 | 160.06 | 160.14 | 158.58 | 159.98 | 159.98 | 1.02% | 23 |
| Oct 16, 2025 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | -1.67% | 1 |
| Oct 15, 2025 | 160.24 | 161.07 | 160.13 | 161.06 | 161.06 | 1.49% | 42 |
| Oct 14, 2025 | 156.70 | 158.69 | 156.40 | 158.69 | 158.69 | -0.03% | 227 |
| Oct 13, 2025 | 160.32 | 160.32 | 158.01 | 158.73 | 158.73 | -1.75% | 7 |
| Oct 10, 2025 | 161.54 | 161.55 | 161.54 | 161.55 | 161.55 | 0.27% | 374 |
| Oct 9, 2025 | 161.11 | 161.11 | 161.11 | 161.11 | 161.11 | -0.68% | - |
| Oct 8, 2025 | 162.22 | 162.22 | 162.22 | 162.22 | 162.22 | -0.36% | 4 |
| Oct 6, 2025 | 162.69 | 162.80 | 162.69 | 162.80 | 162.80 | -0.15% | 383 |
| Oct 3, 2025 | 162.81 | 163.57 | 162.81 | 163.04 | 163.04 | -0.27% | 1,390 |
| Oct 2, 2025 | 163.48 | 163.48 | 163.48 | 163.48 | 163.48 | 0.34% | 2 |
| Oct 1, 2025 | 161.50 | 162.92 | 161.50 | 162.92 | 162.92 | 1.46% | 341 |
| Sep 30, 2025 | 160.47 | 160.57 | 160.47 | 160.57 | 160.57 | -0.02% | 447 |
| Sep 29, 2025 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | -0.27% | 4 |
| Sep 26, 2025 | 159.97 | 161.03 | 159.97 | 161.03 | 161.03 | 0.31% | 1 |
| Sep 25, 2025 | 161.58 | 161.58 | 160.54 | 160.54 | 160.54 | -0.83% | 7 |
| Sep 24, 2025 | 163.56 | 163.56 | 161.88 | 161.88 | 161.88 | -0.41% | 55 |
| Sep 23, 2025 | 162.54 | 162.54 | 162.54 | 162.54 | 162.54 | -1.43% | 3 |
| Sep 22, 2025 | 164.70 | 164.90 | 164.70 | 164.90 | 164.90 | -0.91% | 232 |
| Sep 18, 2025 | 165.49 | 166.41 | 165.49 | 166.41 | 166.41 | -0.40% | 5 |
| Sep 17, 2025 | 166.93 | 167.10 | 166.88 | 167.07 | 167.07 | 0.95% | 4 |
| Sep 16, 2025 | 165.50 | 165.50 | 165.50 | 165.50 | 165.50 | 0.75% | 2 |
| Sep 15, 2025 | 165.88 | 165.88 | 164.26 | 164.26 | 164.26 | -2.51% | 3 |
| Sep 12, 2025 | 168.22 | 168.49 | 168.22 | 168.49 | 168.49 | 0.50% | 33 |
| Sep 11, 2025 | 164.90 | 167.66 | 164.90 | 167.66 | 167.66 | 1.47% | 1,070 |
| Sep 10, 2025 | 166.20 | 166.20 | 165.18 | 165.22 | 165.22 | -2.29% | 15 |
| Sep 9, 2025 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | 1.52% | 2 |
| Sep 8, 2025 | 167.53 | 168.07 | 166.57 | 166.57 | 166.57 | -0.54% | 216 |
| Sep 5, 2025 | 167.47 | 167.49 | 167.47 | 167.47 | 167.47 | 0.47% | 7 |
| Sep 4, 2025 | 166.46 | 166.69 | 166.37 | 166.69 | 166.69 | -1.55% | 191 |
| Sep 3, 2025 | 167.65 | 169.31 | 167.65 | 169.31 | 169.31 | 0.07% | 26,943 |
| Sep 2, 2025 | 170.40 | 171.42 | 169.20 | 169.20 | 168.26 | -1.40% | 1,903 |
| Aug 29, 2025 | 172.18 | 172.18 | 171.61 | 171.61 | 170.66 | 0.49% | 1 |
| Aug 28, 2025 | 173.71 | 173.71 | 170.78 | 170.78 | 169.83 | -1.28% | 23 |
| Aug 27, 2025 | 173.01 | 174.16 | 172.85 | 173.00 | 172.04 | -0.33% | 41 |
| Aug 26, 2025 | 173.58 | 173.58 | 173.58 | 173.58 | 172.62 | -1.75% | 116 |
| Aug 25, 2025 | 178.16 | 178.40 | 176.45 | 176.67 | 175.69 | 0.56% | 2 |
| Aug 21, 2025 | 175.68 | 175.68 | 175.68 | 175.68 | 174.70 | -0.05% | 53 |
| Aug 20, 2025 | 175.77 | 175.77 | 175.77 | 175.77 | 174.79 | 0.50% | 2 |
| Aug 19, 2025 | 174.46 | 174.89 | 174.46 | 174.89 | 173.92 | -1.34% | 23 |
| Aug 15, 2025 | 177.26 | 178.13 | 177.26 | 177.26 | 176.28 | 0.99% | 778 |
| Aug 13, 2025 | 175.53 | 175.53 | 175.53 | 175.53 | 174.56 | 0.74% | 3 |