UK markets close in 37 minutes

Avery Dennison Corporation (0HJR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
218.32+7.76 (+3.69%)
As of 03:21PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024219.46220.00213.21218.32218.3279
23 Apr 2024210.86211.85210.56210.56210.56780
22 Apr 2024213.00213.00211.52212.37212.3749
19 Apr 2024208.09211.47208.09211.04211.04132
18 Apr 2024208.73210.81208.65210.20210.20293
17 Apr 2024212.85213.38210.63210.63210.63607
16 Apr 2024210.23211.00209.73210.76210.76209
15 Apr 2024214.54214.69213.17213.17213.17517
12 Apr 2024212.75213.63211.96211.96211.96932
11 Apr 2024215.10215.11214.66215.11215.1149
10 Apr 2024216.36217.69216.19216.73216.73492
09 Apr 2024219.89219.89217.92218.37218.37421
08 Apr 2024218.62219.27217.52219.10219.10106
05 Apr 2024211.35218.34211.35218.34218.34261
04 Apr 2024223.51223.51221.34221.97221.97295
03 Apr 2024220.59220.80220.52220.74220.7442
02 Apr 2024222.56222.56220.00220.00220.00353
28 Mar 2024224.55225.00223.73223.78223.78101
27 Mar 2024220.06222.86220.06222.71222.71197
26 Mar 2024218.04222.45218.04220.38220.38124
25 Mar 2024217.49217.49215.88217.29217.29287
22 Mar 2024219.04219.97216.26216.26216.26151
21 Mar 2024217.10219.33217.05219.06219.06412
20 Mar 2024215.62216.39213.53215.91215.91810
19 Mar 2024214.89215.60214.52215.53215.53707
18 Mar 2024215.89217.47215.31215.69215.69424
15 Mar 2024214.16217.40214.16216.62216.621,145
14 Mar 2024214.26215.47213.05214.30214.30575
13 Mar 2024218.05218.05215.39215.39215.399
12 Mar 2024216.04216.04216.04216.04216.0429
11 Mar 2024215.30216.53212.10213.81213.81255
08 Mar 2024217.34217.34216.75216.79216.79309
07 Mar 2024215.72216.65215.56216.28216.28237
06 Mar 2024215.91215.92214.84215.18215.18336
05 Mar 2024214.46215.09214.46215.09215.091
05 Mar 20240.81 Dividend
04 Mar 2024216.77219.09216.77218.62217.81158
01 Mar 2024216.81217.80214.98216.82216.021,211
29 Feb 2024214.66215.59214.66215.59214.79473
28 Feb 2024212.43214.36212.43214.36213.5711
27 Feb 2024214.85215.57213.68213.68212.89643
26 Feb 2024213.52214.80213.52213.93213.13181
23 Feb 2024216.82216.82214.27214.98214.18312
22 Feb 2024211.42212.33211.28211.87211.08178
21 Feb 2024210.05210.41209.85209.85209.07160
20 Feb 2024208.54209.78208.41209.78209.00323
19 Feb 2024------
16 Feb 2024208.67211.31207.57211.20210.4213
15 Feb 2024207.39208.74207.39207.62206.85100
14 Feb 2024204.43205.28204.07205.28204.52101
13 Feb 2024203.49204.93202.13203.46202.714
12 Feb 2024205.42208.35204.80207.55206.79176
09 Feb 2024202.69203.41202.36203.41202.66302
08 Feb 2024202.50204.48200.76200.76200.02255
07 Feb 2024200.25202.41199.50201.79201.0482
06 Feb 2024195.71196.63195.20195.24194.52589
05 Feb 2024196.76197.72195.85197.02196.29587
02 Feb 2024197.57198.27195.04198.27197.53266
01 Feb 2024200.72201.07195.50195.50194.78631
31 Jan 2024192.00205.75192.00197.58196.85165
30 Jan 2024199.80201.82198.79201.82201.07356
29 Jan 2024201.31201.31198.36198.36197.6378
26 Jan 2024200.76201.46200.55201.10200.35136
25 Jan 2024203.00203.00199.39199.42198.681,061
24 Jan 2024199.76200.17198.80199.26198.5234
23 Jan 2024204.01204.01200.64201.83201.0819
22 Jan 2024202.07202.50201.34201.66200.9152
19 Jan 2024197.91199.73197.38199.73198.9990
18 Jan 2024196.56196.57196.00196.00195.27163
17 Jan 2024195.39196.45195.29196.32195.5971
16 Jan 2024195.56198.00193.92195.53194.81420
15 Jan 2024------
12 Jan 2024198.17198.17195.78196.30195.5736
11 Jan 2024194.52194.53194.52194.53193.8136
10 Jan 2024195.98195.98194.78195.28194.5695
09 Jan 2024193.60194.15193.60194.15193.4475
08 Jan 2024195.03195.55195.03195.55194.8330
05 Jan 2024194.74196.21194.74196.21195.48537
04 Jan 2024196.73197.19195.99197.19196.467,014
03 Jan 2024196.55199.05193.57197.40196.6798
02 Jan 2024198.95200.20197.64199.78199.045
29 Dec 2023202.79202.79201.97201.97201.221
28 Dec 2023202.61203.05201.92201.92201.17515
27 Dec 2023------
22 Dec 2023201.40201.68201.40201.41200.66427
21 Dec 2023202.48203.82202.00202.09201.34218
20 Dec 2023199.78202.43199.56202.21201.46141
19 Dec 2023201.48201.48200.39200.39199.65101
18 Dec 2023199.65199.65197.70197.70196.97-
15 Dec 2023198.98199.31197.82197.82197.0926
14 Dec 2023199.00201.60197.88199.32198.58510
13 Dec 2023190.27191.43190.27191.43190.72576
12 Dec 2023191.11191.11190.00191.11190.402
11 Dec 2023191.76191.76191.76191.76191.05-
08 Dec 2023194.14194.81193.65193.65192.9346
07 Dec 2023192.67193.90192.14192.95192.2413
06 Dec 2023194.38195.17193.32193.51192.79770
05 Dec 2023192.83195.07191.85192.19191.48248
05 Dec 20230.81 Dividend
04 Dec 2023194.80197.05193.36196.15194.626
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...