Skip to main content
logo
Avery Dennison Corporation (LON:0HJR)
London flag London · Delayed Price · Currency is GBP · Price in USD
182.99
+1.04 (0.57%)
Dec 30, 2025, 2:53 PM BST

Avery Dennison Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 29, 2025181.69181.95181.69181.95181.950.11%6,133
Dec 24, 2025181.75181.75181.75181.75181.750.42%6
Dec 23, 2025180.99180.99180.99180.99180.99-0.17%2
Dec 22, 2025181.00181.69180.75181.29181.29-0.17%888
Dec 19, 2025182.86183.11181.60181.60181.60-1.22%1,469
Dec 18, 2025183.83183.84183.83183.84183.84-0.12%542
Dec 17, 2025182.16184.06182.10184.06184.061.05%2,323
Dec 16, 2025183.40183.50182.15182.15182.150.07%196
Dec 15, 2025181.07183.34180.55182.02182.02-0.46%261
Dec 12, 2025181.86182.85181.86182.85182.851.49%3
Dec 11, 2025177.62180.69177.62180.17180.173.01%281
Dec 10, 2025174.34174.90174.34174.90174.900.17%101
Dec 9, 2025174.59175.28174.59174.60174.60-2.15%1,551
Dec 8, 2025178.18178.44177.59178.44178.440.25%143
Dec 5, 2025175.23178.00175.23178.00178.000.57%337
Dec 4, 2025177.12177.71175.69176.99176.991.68%116
Dec 3, 2025174.38174.54174.07174.07174.071.05%347
Dec 2, 2025172.09172.26172.09172.26171.32-0.39%14
Dec 1, 2025171.75173.01171.69172.94172.00-0.28%7,519
Nov 28, 2025172.04173.49172.04173.42172.470.71%430
Nov 26, 2025169.86172.20169.86172.20171.261.54%377
Nov 25, 2025169.58169.58169.58169.58168.650.64%298
Nov 24, 2025169.83169.83168.50168.50167.58-0.23%445
Nov 21, 2025167.00168.89167.00168.89167.970.31%397
Nov 19, 2025170.23170.23167.91168.37167.45-1.15%1
Nov 18, 2025170.34170.68170.34170.34169.41-0.66%1,077
Nov 17, 2025172.58173.36171.46171.46170.52-2.08%542
Nov 14, 2025174.32175.65174.30175.10174.140.08%434
Nov 13, 2025173.92174.98173.92174.96174.01-0.12%16
Nov 12, 2025173.51175.27173.51175.18174.22-0.28%75
Nov 11, 2025174.65175.68174.65175.68174.722.38%12
Nov 10, 2025173.90173.91171.59171.59170.65-1.45%1,339
Nov 7, 2025172.49174.12172.49174.12173.170.93%122
Nov 6, 2025173.20173.41172.52172.52171.58-1.57%3
Nov 5, 2025174.39175.28172.93175.28174.320.78%2
Nov 4, 2025174.40174.40172.79173.93172.980.39%320
Nov 3, 2025174.34174.34173.24173.25172.30-1.26%112
Oct 31, 2025174.32175.64173.40175.46174.50-1.04%12
Oct 30, 2025175.55177.92175.55177.31176.340.62%1,772
Oct 29, 2025178.79180.30176.22176.22175.26-2.48%42
Oct 28, 2025180.17182.01180.17180.71179.720.42%23
Oct 27, 2025182.20182.20179.95179.95178.97-1.66%6,080
Oct 24, 2025187.13187.13182.99182.99181.99-1.59%283
Oct 23, 2025180.60186.66180.36185.95184.934.32%663
Oct 22, 2025163.55178.24163.55178.24177.279.27%1,315
Oct 21, 2025160.51163.11159.47163.11162.221.89%367
Oct 20, 2025160.14160.14160.08160.08159.210.06%-
Oct 17, 2025160.06160.14158.58159.98159.111.02%23
Oct 16, 2025158.36158.36158.36158.36157.50-1.67%1
Oct 15, 2025160.24161.07160.13161.06160.181.49%42