Avery Dennison Corporation (LON:0HJR)
London · Delayed Price · Currency is GBP · Price in USD 167.07
+1.57 (0.95%)
At close: Sep 17, 2025
Avery Dennison Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 168.27 | -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 | 169.84 | -1.28% | 23 |
| Aug 27, 2025 | 173.01 | 174.16 | 172.85 | 173.00 | 172.05 | -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 | 175.70 | 0.56% | 2 |
| Aug 21, 2025 | 175.68 | 175.68 | 175.68 | 175.68 | 174.71 | -0.05% | 53 |
| Aug 20, 2025 | 175.77 | 175.77 | 175.77 | 175.77 | 174.80 | 0.50% | 2 |
| Aug 19, 2025 | 174.46 | 174.89 | 174.46 | 174.89 | 173.93 | -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 |
| Aug 12, 2025 | 172.70 | 174.35 | 172.70 | 174.24 | 173.28 | 2.54% | 3 |
| Aug 11, 2025 | 168.99 | 168.99 | 168.99 | 169.93 | 168.99 | - | 25 |
| Aug 8, 2025 | 169.93 | 169.93 | 169.93 | 169.93 | 168.99 | 0.46% | 1 |
| Aug 7, 2025 | 168.82 | 169.15 | 168.82 | 169.15 | 168.22 | 1.49% | 1 |
| Aug 6, 2025 | 167.72 | 167.72 | 166.67 | 166.67 | 165.75 | -0.62% | 2 |
| Aug 5, 2025 | 168.88 | 168.88 | 167.32 | 167.71 | 166.79 | 1.17% | 50 |
| Aug 4, 2025 | 166.34 | 167.05 | 165.66 | 165.77 | 164.86 | 0.34% | 15 |
| Aug 1, 2025 | 165.60 | 165.67 | 165.21 | 165.21 | 164.30 | -1.84% | 788 |
| Jul 31, 2025 | 167.67 | 169.05 | 167.67 | 168.31 | 167.38 | -1.89% | 93 |
| Jul 30, 2025 | 171.56 | 171.56 | 171.56 | 171.56 | 170.61 | -0.75% | 2 |
| Jul 29, 2025 | 174.36 | 174.36 | 172.86 | 172.86 | 171.91 | -1.40% | 24,929 |
| Jul 28, 2025 | 176.90 | 176.90 | 175.32 | 175.32 | 174.35 | -2.45% | 26 |
| Jul 25, 2025 | 179.72 | 179.72 | 179.72 | 179.72 | 178.73 | -0.10% | 3 |
| Jul 24, 2025 | 179.90 | 179.90 | 179.90 | 179.90 | 178.91 | 0.43% | 830 |
| Jul 23, 2025 | 182.54 | 183.00 | 179.13 | 179.13 | 178.14 | -0.42% | 332 |
| Jul 21, 2025 | 178.75 | 179.91 | 178.75 | 179.89 | 178.90 | -1.14% | 22 |
| Jul 18, 2025 | 181.96 | 181.96 | 181.96 | 181.96 | 180.96 | 2.54% | 5 |
| Jul 17, 2025 | 178.13 | 178.13 | 177.45 | 177.45 | 176.47 | 0.58% | 586 |
| Jul 16, 2025 | 177.22 | 177.22 | 175.93 | 176.42 | 175.45 | -1.84% | 316 |
| Jul 15, 2025 | 179.73 | 179.73 | 179.69 | 179.73 | 178.73 | -0.97% | 47 |
| Jul 14, 2025 | 180.90 | 181.48 | 180.90 | 181.48 | 180.48 | -0.63% | 1 |
| Jul 11, 2025 | 182.49 | 182.63 | 180.85 | 182.63 | 181.62 | -1.85% | 128 |
| Jul 10, 2025 | 183.63 | 186.08 | 183.63 | 186.08 | 185.05 | 1.54% | 104 |
| Jul 9, 2025 | 182.74 | 183.25 | 182.74 | 183.25 | 182.24 | 1.31% | 223 |
| Jul 8, 2025 | 180.49 | 181.38 | 180.49 | 180.88 | 179.88 | -0.35% | 9 |
| Jul 7, 2025 | 182.76 | 183.51 | 181.51 | 181.51 | 180.51 | -1.14% | 179 |
| Jul 3, 2025 | 183.60 | 183.60 | 183.60 | 183.60 | 182.59 | 0.58% | 2 |
| Jul 2, 2025 | 180.94 | 182.54 | 180.94 | 182.54 | 181.53 | -0.44% | 12 |