UK markets closed

Aviva plc (AVL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
474.95+3.35 (+0.71%)
At close: 04:29PM BST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024472.80475.50470.90474.95474.951,050,259
13 Jun 2024474.80475.80470.20471.60471.60785,370
12 Jun 2024470.40477.10470.20476.60476.60958,602
11 Jun 2024472.70474.00466.90469.30469.30777,910
10 Jun 2024466.90474.10466.00469.40469.40812,718
07 Jun 2024481.80481.80476.50479.00479.00693,082
06 Jun 2024477.00480.80475.60480.70480.70665,709
05 Jun 2024477.60478.90475.40476.50476.50787,240
04 Jun 2024478.00478.30472.50475.20475.201,253,633
03 Jun 2024484.10485.70478.35479.30479.301,269,402
31 May 2024479.80483.45478.80480.35480.351,636,718
30 May 2024479.80483.15478.80479.50479.50847,852
29 May 2024481.80483.40478.50479.20479.201,003,387
28 May 2024489.90490.00480.90482.70482.701,119,329
24 May 2024477.30490.20475.90489.10489.101,558,991
23 May 2024496.50497.40484.10484.70484.701,293,491
22 May 2024494.30497.25493.10496.30496.301,118,608
21 May 2024493.40494.20489.25493.70493.701,532,838
20 May 2024494.25498.10493.60495.70495.70476,074
17 May 2024497.00497.80493.10494.10494.10748,131
16 May 2024492.60497.25492.20497.10497.10632,041
15 May 2024487.80494.80487.35492.20492.20726,768
14 May 2024485.80488.80483.50487.80487.80737,041
13 May 2024493.60493.70487.05487.90487.90603,902
10 May 2024488.90491.30487.80490.50490.50393,727
09 May 2024487.00489.00484.20487.50487.50859,356
08 May 2024483.20486.30482.20484.50484.50680,283
07 May 2024480.00484.00473.70481.70481.701,021,419
03 May 2024469.70474.40468.60472.20472.20806,995
02 May 2024468.20469.10466.50467.80467.80828,388
01 May 2024465.70467.90464.90466.10466.10539,520
30 Apr 2024468.70470.00465.20465.60465.60973,384
29 Apr 2024464.20469.00463.90467.90467.901,178,697
26 Apr 2024463.60464.40460.40462.90462.90806,056
25 Apr 2024465.50465.50457.00458.40458.401,328,864
24 Apr 2024467.70469.70463.90464.40464.401,366,399
23 Apr 2024471.10472.80468.35471.60471.602,001,344
22 Apr 2024467.20469.70464.90469.00469.00734,782
19 Apr 2024455.30460.20453.00459.50459.50965,922
18 Apr 2024460.60460.60455.90458.70458.701,020,077
17 Apr 2024450.80459.50450.30456.20456.201,428,678
16 Apr 2024456.35456.80449.40452.00452.001,300,646
15 Apr 2024461.00465.00460.75462.00462.00873,211
12 Apr 2024460.90464.00459.30460.10460.10959,092
11 Apr 2024468.70470.70457.70459.85459.851,354,494
11 Apr 202422.3 Dividend
10 Apr 2024494.60496.70486.40489.20466.90930,027
09 Apr 2024492.70496.50490.15491.85469.43890,007
08 Apr 2024490.00494.70490.00493.70471.19805,422
05 Apr 2024488.90493.00488.00490.50468.14959,977
04 Apr 2024496.70499.30495.40496.00473.39810,044
03 Apr 2024492.00495.45489.90493.80471.291,013,103
02 Apr 2024496.50499.50492.70493.70471.191,439,537
28 Mar 2024492.70498.40491.90496.90474.251,477,160
27 Mar 2024494.20497.80493.30495.40472.821,035,190
26 Mar 2024493.40497.60484.90496.10473.491,267,900
25 Mar 2024493.70496.30491.05495.60473.011,255,193
22 Mar 2024488.85495.80488.85494.30471.771,252,978
21 Mar 2024486.10493.20483.40490.10467.761,715,177
20 Mar 2024480.10483.70476.70482.40460.41985,807
19 Mar 2024479.90483.70478.30479.50457.641,417,975
18 Mar 2024481.40485.35478.80480.30458.411,281,081
15 Mar 2024479.70483.90478.95483.45461.411,002,433
14 Mar 2024477.90483.70476.50481.00459.071,494,359
13 Mar 2024472.90479.30470.50476.70454.972,180,913
12 Mar 2024467.40474.90464.80472.40450.871,029,476
11 Mar 2024466.80473.00465.10466.80445.521,759,774
08 Mar 2024461.05468.50458.90467.70446.382,243,215
07 Mar 2024464.50483.00460.40463.80442.662,968,667
06 Mar 2024448.20456.50447.30453.30432.641,552,153
05 Mar 2024448.40451.00445.20450.40429.871,574,859
04 Mar 2024445.00450.20442.40449.50429.011,696,078
01 Mar 2024448.90450.00445.10447.95427.531,071,295
29 Feb 2024448.50449.40445.90446.50426.151,955,319
28 Feb 2024452.50454.60449.30449.80429.301,749,120
27 Feb 2024453.50454.00448.80450.50429.961,110,246
26 Feb 2024450.90454.30450.80453.00432.35503,480
23 Feb 2024450.10452.30449.00452.30431.681,359,110
22 Feb 2024447.50453.20447.00451.50430.921,527,568
21 Feb 2024441.90447.10441.90445.75425.431,547,313
20 Feb 2024438.60443.30436.40443.20423.002,003,075
19 Feb 2024431.00432.00428.90430.10410.49445,959
16 Feb 2024432.70433.60429.40432.20412.501,058,391
15 Feb 2024428.20430.40424.50429.80410.21556,897
14 Feb 2024420.70426.90420.20424.70405.34844,169
13 Feb 2024421.50423.80416.00417.60398.56946,212
12 Feb 2024416.90422.20415.70421.65402.43685,269
09 Feb 2024419.00420.20414.40416.30397.321,149,412
08 Feb 2024426.50426.90420.50420.50401.33777,592
07 Feb 2024428.50430.00424.70424.90405.53866,616
06 Feb 2024429.30431.90426.40430.50410.881,064,909
05 Feb 2024425.80429.30423.90424.80405.44769,152
02 Feb 2024427.30428.80424.90425.90406.49606,561
01 Feb 2024429.20432.45423.00423.20403.911,469,917
31 Jan 2024434.00436.70431.70432.30412.59891,162
30 Jan 2024436.80440.10429.70431.40411.731,165,737
29 Jan 2024438.20438.20433.85434.90415.08585,095
26 Jan 2024435.30439.10434.10438.90418.89785,682
25 Jan 2024435.70436.60432.70433.40413.64789,661
24 Jan 2024435.20436.80431.60435.90416.03723,515
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...