Avery Dennison Corporation (LON:0HJR)
London · Delayed Price · Currency is GBP · Price in USD 173.81
-1.90 (-1.08%)
Sep 3, 2026, 4:51 PM GMT
LON:0HJR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 173.53 | 176.63 | 170.34 | 173.46 | 173.46 | -1.28% | 334 |
| Sep 2, 2026 | 172.67 | 176.00 | 171.75 | 175.71 | 175.71 | 0.95% | 13 |
| Sep 1, 2026 | 174.91 | 176.49 | 172.85 | 175.06 | 174.06 | -0.64% | 455 |
| Aug 31, 2026 | 175.00 | 177.98 | 175.00 | 176.18 | 175.17 | -0.77% | 8 |
| Aug 28, 2026 | 181.80 | 181.80 | 176.63 | 177.54 | 176.52 | -1.45% | 28 |
| Aug 27, 2026 | 187.60 | 187.60 | 178.52 | 180.16 | 179.13 | -1.06% | 3 |
| Aug 26, 2026 | 182.69 | 183.32 | 179.13 | 182.09 | 181.05 | 0.63% | 21 |
| Aug 25, 2026 | 182.99 | 186.00 | 180.02 | 180.95 | 179.91 | -0.95% | 12 |
| Aug 24, 2026 | 183.50 | 186.72 | 181.40 | 182.69 | 181.64 | -0.70% | 20 |
| Aug 21, 2026 | 183.00 | 185.45 | 178.79 | 183.97 | 182.92 | 0.84% | 50 |
| Aug 20, 2026 | 181.00 | 183.83 | 178.45 | 182.43 | 181.39 | -0.26% | 573 |
| Aug 19, 2026 | 180.91 | 184.88 | 176.62 | 182.91 | 181.86 | 2.78% | 4,652 |
| Aug 18, 2026 | 174.81 | 179.20 | 172.90 | 177.97 | 176.95 | 1.03% | 557 |
| Aug 17, 2026 | 179.50 | 179.50 | 174.12 | 176.16 | 175.15 | -0.52% | 31 |
| Aug 14, 2026 | 176.75 | 182.17 | 176.72 | 177.08 | 176.07 | -0.81% | 12 |
| Aug 13, 2026 | 181.50 | 185.00 | 177.00 | 178.53 | 177.51 | -1.62% | 23 |
| Aug 12, 2026 | 179.80 | 181.47 | 177.62 | 181.47 | 180.43 | 0.94% | 108 |
| Aug 11, 2026 | 168.38 | 181.11 | 168.38 | 179.78 | 178.75 | 1.35% | 43 |
| Aug 10, 2026 | 180.00 | 180.70 | 175.00 | 177.38 | 176.36 | -0.22% | 262 |
| Aug 7, 2026 | 177.78 | 178.62 | 171.94 | 177.78 | 176.76 | 2.64% | 9 |
| Aug 6, 2026 | 176.93 | 176.93 | 173.00 | 173.21 | 172.22 | -0.36% | 245 |
| Aug 5, 2026 | 174.79 | 175.94 | 170.33 | 173.83 | 172.83 | 0.06% | 22 |
| Aug 4, 2026 | 173.03 | 174.40 | 169.72 | 173.73 | 172.74 | 1.51% | 15 |
| Aug 3, 2026 | 173.12 | 174.08 | 169.62 | 171.14 | 170.16 | 0.09% | 52 |
| Jul 31, 2026 | 174.00 | 176.01 | 168.84 | 170.98 | 170.00 | -3.06% | 725 |
| Jul 30, 2026 | 167.07 | 186.91 | 167.05 | 176.37 | 175.36 | 5.62% | 573 |
| Jul 29, 2026 | 170.25 | 170.25 | 165.10 | 166.98 | 166.02 | -1.12% | 11 |
| Jul 28, 2026 | 166.14 | 171.49 | 165.90 | 168.87 | 167.90 | 3.74% | 165 |
| Jul 27, 2026 | 157.70 | 164.83 | 157.70 | 162.78 | 161.85 | 1.69% | 281 |
| Jul 24, 2026 | 156.38 | 160.10 | 153.79 | 160.07 | 159.15 | 3.20% | 432 |
| Jul 23, 2026 | 158.61 | 159.92 | 151.95 | 155.11 | 154.22 | -1.18% | 5 |
| Jul 22, 2026 | 156.95 | 160.18 | 154.73 | 156.97 | 156.07 | -0.34% | 421 |
| Jul 21, 2026 | 162.99 | 162.99 | 154.45 | 157.50 | 156.60 | -0.39% | 13 |
| Jul 20, 2026 | 165.00 | 165.00 | 157.67 | 158.11 | 157.20 | -1.33% | 25 |
| Jul 17, 2026 | 163.30 | 165.21 | 160.24 | 160.24 | 159.32 | -0.72% | 10 |
| Jul 16, 2026 | 158.19 | 162.30 | 156.15 | 161.41 | 160.49 | 2.82% | 7 |
| Jul 15, 2026 | 159.10 | 160.31 | 156.51 | 156.99 | 156.09 | -0.58% | 8 |
| Jul 14, 2026 | 161.42 | 162.07 | 157.66 | 157.91 | 157.01 | -0.91% | 10 |
| Jul 13, 2026 | 161.21 | 164.51 | 159.00 | 159.36 | 158.45 | -1.39% | 23 |
| Jul 10, 2026 | 157.54 | 163.36 | 156.66 | 161.61 | 160.68 | 0.84% | 256 |
| Jul 9, 2026 | 160.47 | 161.05 | 156.90 | 160.26 | 159.34 | 1.97% | 6 |
| Jul 8, 2026 | 162.18 | 165.61 | 156.34 | 157.17 | 156.27 | -4.83% | 103 |
| Jul 7, 2026 | 167.82 | 168.41 | 164.26 | 165.14 | 164.19 | -0.25% | 9 |
| Jul 6, 2026 | 166.97 | 169.00 | 161.50 | 165.56 | 164.61 | 0.15% | 73 |
| Jul 2, 2026 | 164.34 | 167.78 | 162.43 | 165.31 | 164.36 | 1.46% | 176 |
| Jul 1, 2026 | 161.62 | 165.67 | 159.88 | 162.93 | 162.00 | 0.09% | 12 |
| Jun 30, 2026 | 163.94 | 165.00 | 160.00 | 162.79 | 161.86 | -0.15% | 11 |
| Jun 29, 2026 | 161.25 | 167.23 | 161.25 | 163.03 | 162.10 | -0.85% | 634 |
| Jun 26, 2026 | 167.48 | 167.48 | 162.97 | 164.43 | 163.49 | -0.62% | 321 |
| Jun 25, 2026 | 163.37 | 167.82 | 160.00 | 165.46 | 164.51 | 2.11% | 171 |