Skip to main content
logo
Avery Dennison Corporation (LON:0HJR)
London flag London · Delayed Price · Currency is GBP · Price in USD
156.51
-0.88 (-0.56%)
Jun 2, 2026, 6:34 PM GMT

LON:0HJR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 2026157.39157.39157.39157.39--902
Jun 1, 2026158.00161.15154.54157.39157.39-2.01%1,516
May 29, 2026160.64163.12158.97160.62160.62-0.23%205
May 28, 2026158.89162.21157.66160.99160.990.63%14
May 27, 2026161.99163.76159.06159.98159.980.52%9
May 26, 2026162.01163.33158.78159.16159.16-0.77%396
May 22, 2026159.99161.86156.15160.40160.400.47%62
May 21, 2026156.62160.00155.58159.65159.651.85%51
May 20, 2026154.84157.26148.15156.75156.750.73%654
May 19, 2026157.81159.25152.86155.62155.62-1.00%442
May 18, 2026156.06160.00156.00157.19157.19-0.31%340
May 15, 2026157.13162.37156.74157.68157.68-1.19%22
May 14, 2026156.13161.66156.13159.58159.580.18%28
May 13, 2026161.22165.23158.00159.29159.29-1.88%13
May 12, 2026164.47166.35159.08162.35162.35-0.09%51
May 11, 2026165.10168.54160.12162.49162.49-1.25%25
May 8, 2026169.99169.99162.29164.54164.54-1.06%11
May 7, 2026169.04170.83164.81166.30166.30-0.78%796
May 6, 2026164.41170.14163.43167.61167.612.82%15
May 5, 2026162.01165.00158.06163.02163.021.47%20
May 4, 2026158.33165.71158.33160.66160.66-1.79%105
May 1, 2026160.00166.39160.00163.59163.59-0.93%14
Apr 30, 2026163.33167.59160.01165.13165.130.58%90
Apr 29, 2026164.56166.05161.47164.17164.17-1.99%1,067
Apr 28, 2026169.13173.34162.99167.50167.501.39%22
Apr 27, 2026167.00171.00164.05165.21165.21-1.13%54
Apr 24, 2026166.91171.00165.00167.10167.100.55%240
Apr 23, 2026165.17170.39165.17166.18166.18-0.35%90
Apr 22, 2026167.10170.95166.76166.76166.76-2.04%17
Apr 21, 2026171.41173.77169.00170.23170.23-1.71%5
Apr 20, 2026172.97173.77170.46173.19173.190.13%52
Apr 17, 2026168.05174.57167.00172.97172.973.40%13
Apr 16, 2026168.78171.51165.64167.28167.28-0.58%24
Apr 15, 2026170.23171.91167.67168.25168.25-1.69%26
Apr 14, 2026177.31177.31167.23171.14171.140.42%66
Apr 13, 2026171.30174.49167.38170.43170.43-0.96%464
Apr 10, 2026168.23178.55168.23172.08172.08-1.15%17
Apr 9, 2026172.31177.09172.31174.09174.09-0.51%21
Apr 8, 2026170.00178.19168.29174.98174.984.44%38
Apr 7, 2026170.31171.44165.58167.54167.54-1.64%52
Apr 2, 2026172.79175.99168.43170.33170.33-1.93%16
Apr 1, 2026167.42177.12167.42173.69173.690.84%279
Mar 31, 2026167.00172.29167.00172.24172.242.35%24
Mar 30, 2026167.77174.02165.27168.29168.290.43%13
Mar 27, 2026168.28172.16166.26167.57167.57-0.81%17
Mar 26, 2026171.32173.69165.82168.94168.94-0.94%37
Mar 25, 2026168.00171.77163.57170.55170.552.60%192
Mar 24, 2026165.13167.43163.00166.22166.220.16%501
Mar 23, 2026164.95167.45160.00165.96165.962.67%580
Mar 20, 2026158.11167.62158.11161.64161.64-1.02%35