Skip to main content
logo
Avery Dennison Corporation (LON:0HJR)
London flag London · Delayed Price · Currency is GBP · Price in USD
161.09
-0.32 (-0.20%)
Jul 17, 2026, 5:09 PM GMT

LON:0HJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 2026163.30165.21160.24160.24160.24-0.72%10
Jul 16, 2026158.19162.30156.15161.41161.412.82%7
Jul 15, 2026159.10160.31156.51156.99156.99-0.58%8
Jul 14, 2026161.42162.07157.66157.91157.91-0.91%10
Jul 13, 2026161.21164.51159.00159.36159.36-1.39%23
Jul 10, 2026157.54163.36156.66161.61161.610.84%256
Jul 9, 2026160.47161.05156.90160.26160.261.97%6
Jul 8, 2026162.18165.61156.34157.17157.17-4.83%103
Jul 7, 2026167.82168.41164.26165.14165.14-0.25%9
Jul 6, 2026166.97169.00161.50165.56165.560.15%73
Jul 2, 2026164.34167.78162.43165.31165.311.46%176
Jul 1, 2026161.62165.67159.88162.93162.930.09%12
Jun 30, 2026163.94165.00160.00162.79162.79-0.15%11
Jun 29, 2026161.25167.23161.25163.03163.03-0.85%634
Jun 26, 2026167.48167.48162.97164.43164.43-0.62%321
Jun 25, 2026163.37167.82160.00165.46165.462.11%171
Jun 24, 2026157.86163.39157.36162.04162.042.47%436
Jun 23, 2026158.50161.91156.37158.14158.140.30%17
Jun 22, 2026157.82160.80157.00157.66157.66-2.03%29
Jun 18, 2026160.60164.31157.05160.93160.930.92%432
Jun 17, 2026162.42165.34159.47159.47159.47-2.01%235
Jun 16, 2026161.66163.50158.59162.73162.731.33%353
Jun 15, 2026158.37163.00158.37160.59160.59-0.02%40
Jun 12, 2026161.08162.00155.37160.62160.622.35%175
Jun 11, 2026156.53160.00154.68156.93156.93-0.92%41
Jun 10, 2026160.53161.65157.52158.38158.380.45%13
Jun 9, 2026154.85157.77152.47157.67157.672.78%114
Jun 8, 2026156.60157.19151.63153.41153.41-1.35%121
Jun 5, 2026153.40158.28153.40155.51155.511.71%11
Jun 4, 2026153.50159.62152.90152.90152.90-2.40%525
Jun 3, 2026155.50158.70154.63156.66156.660.74%151
Jun 2, 2026156.00158.00153.31156.51155.51-0.56%478
Jun 1, 2026158.00161.15154.54157.39156.38-2.01%1,516
May 29, 2026160.64163.12158.97160.62159.59-0.23%205
May 28, 2026158.89162.21157.66160.99159.960.63%14
May 27, 2026161.99163.76159.06159.98158.960.52%9
May 26, 2026162.01163.33158.78159.16158.14-0.77%396
May 22, 2026159.99161.86156.15160.40159.380.47%62
May 21, 2026156.62160.00155.58159.65158.631.85%51
May 20, 2026154.84157.26148.15156.75155.750.73%654
May 19, 2026157.81159.25152.86155.62154.63-1.00%442
May 18, 2026156.06160.00156.00157.19156.19-0.31%340
May 15, 2026157.13162.37156.74157.68156.67-1.19%22
May 14, 2026156.13161.66156.13159.58158.560.18%28
May 13, 2026161.22165.23158.00159.29158.27-1.88%13
May 12, 2026164.47166.35159.08162.35161.31-0.09%51
May 11, 2026165.10168.54160.12162.49161.45-1.25%25
May 8, 2026169.99169.99162.29164.54163.49-1.06%11
May 7, 2026169.04170.83164.81166.30165.24-0.78%796
May 6, 2026164.41170.14163.43167.61166.542.82%15