UK markets closed

Aviva plc (AIVAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.28600.0000 (0.00%)
As of 11:49AM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20224.28604.28604.28604.28604.2860999
28 Sept 20224.81004.81004.81004.81004.8100-
27 Sept 20224.81004.81004.81004.81004.8100-
26 Sept 20224.81004.81004.81004.81004.8100-
23 Sept 20224.81004.81004.81004.81004.8100-
22 Sept 20224.81004.81004.81004.81004.810021,400
21 Sept 20224.81004.81004.81004.81004.8100-
20 Sept 20224.81004.81004.81004.81004.8100-
19 Sept 20224.81004.81004.81004.81004.8100-
16 Sept 20224.81004.81004.81004.81004.8100-
15 Sept 20224.81004.81004.81004.81004.8100-
14 Sept 20224.81004.81004.81004.81004.8100-
13 Sept 20224.81004.81004.81004.81004.8100-
12 Sept 20224.81004.81004.81004.81004.8100-
09 Sept 20224.81004.81004.81004.81004.8100-
08 Sept 20224.81004.81004.81004.81004.8100-
07 Sept 20224.81004.81004.81004.81004.8100-
06 Sept 20224.81004.81004.81004.81004.8100-
02 Sept 20224.81004.81004.81004.81004.8100-
01 Sept 20224.81004.81004.81004.81004.8100-
31 Aug 20224.81004.81004.81004.81004.8100-
30 Aug 20224.81004.81004.81004.81004.8100100
29 Aug 20224.85004.85004.85004.85004.8500-
26 Aug 20224.85004.85004.85004.85004.8500100
25 Aug 20224.76004.76004.76004.76004.7600-
24 Aug 20224.76004.76004.76004.76004.7600-
23 Aug 20224.76004.76004.76004.76004.7600-
22 Aug 20224.76004.76004.76004.76004.7600-
19 Aug 20224.76004.76004.76004.76004.7600-
18 Aug 20224.76004.76004.76004.76004.7600-
18 Aug 20220.124 Dividend
17 Aug 20224.76004.76004.76004.76004.6360-
16 Aug 20224.76004.76004.76004.76004.6360-
15 Aug 20224.76004.76004.76004.76004.6360-
12 Aug 20224.76004.76004.76004.76004.6360-
11 Aug 20224.76004.76004.76004.76004.6360-
10 Aug 20224.76004.76004.76004.76004.6360-
09 Aug 20224.76004.76004.76004.76004.6360-
08 Aug 20224.76004.76004.76004.76004.6360-
05 Aug 20224.76004.76004.76004.76004.6360-
04 Aug 20224.76004.76004.76004.76004.6360-
03 Aug 20224.76004.76004.76004.76004.6360-
02 Aug 20224.76004.76004.76004.76004.6360100
01 Aug 20224.76004.76004.76004.76004.6360900
29 Jul 20224.87004.87004.87004.87004.7431-
28 Jul 20224.87004.87004.87004.87004.7431-
27 Jul 20224.87004.87004.87004.87004.7431-
26 Jul 20224.87004.87004.87004.87004.7431-
25 Jul 20224.87004.87004.87004.87004.7431-
22 Jul 20224.87004.87004.87004.87004.7431-
21 Jul 20224.87004.87004.87004.87004.7431-
20 Jul 20224.87004.87004.87004.87004.7431-
19 Jul 20224.87004.87004.87004.87004.7431-
18 Jul 20224.87004.87004.87004.87004.7431-
15 Jul 20224.87004.87004.87004.87004.7431-
14 Jul 20224.87004.87004.87004.87004.7431-
13 Jul 20224.87004.87004.87004.87004.74314,200
12 Jul 20224.87004.87004.87004.87004.7431-
11 Jul 20224.87004.87004.87004.87004.7431-
08 Jul 20224.87004.87004.87004.87004.7431-
07 Jul 20224.87004.87004.87004.87004.7431300
06 Jul 20225.37005.37005.37005.37005.2301-
05 Jul 20225.37005.37005.37005.37005.2301-
01 Jul 20225.37005.37005.37005.37005.2301-
30 Jun 20225.37005.37005.37005.37005.2301-
29 Jun 20225.37005.37005.37005.37005.2301-
28 Jun 20225.24005.37005.24005.37005.23011,400
27 Jun 20225.13005.13005.13005.13004.9964-
24 Jun 20225.13005.13005.13005.13004.9964-
23 Jun 20225.13005.13005.13005.13004.9964-
22 Jun 20225.13005.13005.13005.13004.9964-
21 Jun 20225.13005.13005.13005.13004.9964-
17 Jun 20225.13005.13005.13005.13004.9964-
16 Jun 20225.13005.13005.13005.13004.9964-
15 Jun 20225.13005.13005.13005.13004.9964-
14 Jun 20225.13005.13005.13005.13004.9964-
13 Jun 20225.13005.13005.13005.13004.9964200
10 Jun 20225.52005.52005.52005.52005.3762-
09 Jun 20225.52005.52005.52005.52005.3762-
08 Jun 20225.52005.52005.52005.52005.3762-
07 Jun 20225.52005.52005.52005.52005.3762-
06 Jun 20225.52005.52005.52005.52005.3762-
03 Jun 20225.52005.52005.52005.52005.3762-
02 Jun 20225.52005.52005.52005.52005.3762-
01 Jun 20225.52005.52005.52005.52005.3762-
31 May 20225.52005.52005.52005.52005.3762800
27 May 20225.28005.28005.28005.28005.1425-
26 May 20225.28005.28005.28005.28005.1425-
25 May 20225.28005.28005.28005.28005.1425-
24 May 20225.36005.36005.28005.28005.14256,100
23 May 20224.96004.96004.96004.96004.8308-
20 May 20224.96004.96004.96004.96004.83081,600
19 May 20225.12005.12005.12005.12004.98661,500
18 May 20224.90004.90004.90004.90004.77245,400
17 May 20224.97004.97004.97004.97004.8405-
16 May 20224.97004.97004.97004.97004.8405-
16 May 202276:100 Stock split
13 May 20226.53956.53956.53956.53956.3691-
12 May 20226.53956.53956.53956.53956.3691-
11 May 20226.53956.53956.53956.53956.3691-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...