AIVAF - Aviva plc

Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20234.89004.89004.89004.89004.8900-
30 May 20234.89004.89004.89004.89004.8900-
26 May 20234.89004.89004.89004.89004.89001,300
25 May 20235.29005.29005.29005.29005.2900-
24 May 20235.29005.29005.29005.29005.2900-
23 May 20235.29005.29005.29005.29005.2900-
22 May 20235.16005.29005.16005.29005.29003,300
19 May 20234.99004.99004.99004.99004.9900-
18 May 20234.99004.99004.99004.99004.9900-
17 May 20234.99004.99004.99004.99004.9900-
16 May 20234.99004.99004.99004.99004.9900600
15 May 20235.21005.29005.21005.29005.2900500
12 May 20235.18005.18005.18005.18005.180016,700
11 May 20235.12005.12005.12005.12005.1200-
10 May 20235.16005.16005.12005.12005.12009,000
09 May 20235.27005.27005.27005.27005.270031,600
08 May 20235.41005.41005.40005.40005.40009,500
05 May 20235.22005.22005.22005.22005.2200-
04 May 20235.22005.22005.22005.22005.2200-
03 May 20235.22005.22005.22005.22005.2200-
02 May 20235.22005.22005.22005.22005.2200-
01 May 20235.22005.22005.22005.22005.2200-
28 Apr 20235.22005.22005.22005.22005.2200-
27 Apr 20235.22005.22005.22005.22005.2200-
26 Apr 20235.22005.22005.22005.22005.2200-
25 Apr 20235.22005.22005.22005.22005.2200-
24 Apr 20235.22005.22005.22005.22005.2200-
21 Apr 20235.22005.22005.22005.22005.220023,600
20 Apr 20235.22005.22005.22005.22005.2200-
19 Apr 20235.22005.22005.22005.22005.2200-
18 Apr 20235.22005.22005.22005.22005.220010,400
17 Apr 20235.34005.34005.34005.34005.3400-
14 Apr 20235.34005.34005.34005.34005.3400200
13 Apr 20235.29005.29005.29005.29005.2900100
12 Apr 20235.32005.32005.32005.32005.3200-
11 Apr 20235.32005.32005.32005.32005.320011,700
10 Apr 20235.32005.32005.32005.32005.3200400
06 Apr 20235.30005.30005.30005.30005.3000200
05 Apr 20235.13005.17005.13005.17005.170023,500
04 Apr 20235.00005.00005.00005.00005.0000-
03 Apr 20235.00005.00005.00005.00005.0000-
31 Mar 20235.00005.00005.00005.00005.0000-
30 Mar 20235.00005.00005.00005.00005.0000300
30 Mar 20230.255 Dividend
29 Mar 20235.00005.00005.00005.00004.7450-
28 Mar 20235.00005.00005.00005.00004.7450-
27 Mar 20235.00005.00005.00005.00004.7450200
24 Mar 20234.89004.95004.89004.95004.69751,100
23 Mar 20235.28005.28005.28005.28005.0107-
22 Mar 20235.28005.28005.28005.28005.0107-
21 Mar 20235.30005.30005.28005.28005.0107300
20 Mar 20235.32005.32005.32005.32005.0487-
17 Mar 20235.32005.32005.32005.32005.0487-
16 Mar 20235.32005.32005.32005.32005.0487-
15 Mar 20235.32005.32005.32005.32005.0487-
14 Mar 20235.32005.32005.32005.32005.0487-
13 Mar 20235.32005.32005.32005.32005.0487-
10 Mar 20235.32005.32005.32005.32005.0487-
09 Mar 20235.32005.32005.32005.32005.0487-
08 Mar 20235.32005.32005.32005.32005.0487-
07 Mar 20235.32005.32005.32005.32005.0487-
06 Mar 20235.32005.32005.32005.32005.0487-
03 Mar 20235.32005.32005.32005.32005.0487-
02 Mar 20235.32005.32005.32005.32005.0487-
01 Mar 20235.32005.32005.32005.32005.0487400
28 Feb 20235.16005.16005.16005.16004.8968-
27 Feb 20235.16005.16005.16005.16004.8968-
24 Feb 20235.16005.16005.16005.16004.8968600
23 Feb 20235.46005.46005.46005.46005.1815-
22 Feb 20235.46005.46005.46005.46005.1815-
21 Feb 20235.46005.46005.46005.46005.1815-
17 Feb 20235.46005.46005.46005.46005.1815-
16 Feb 20235.46005.46005.46005.46005.1815-
15 Feb 20235.46005.46005.46005.46005.18151,500
14 Feb 20235.44005.44005.44005.44005.16263,900
13 Feb 20235.45005.45005.45005.45005.1720200
10 Feb 20235.34005.34005.34005.34005.0677900
09 Feb 20235.40005.40005.40005.40005.1246-
08 Feb 20235.40005.40005.40005.40005.1246-
07 Feb 20235.40005.40005.40005.40005.1246-
06 Feb 20235.40005.40005.40005.40005.1246200
03 Feb 20235.50005.50005.50005.50005.21952,200
02 Feb 20235.50005.50005.50005.50005.2195-
01 Feb 20235.50005.50005.50005.50005.2195-
31 Jan 20235.50005.50005.50005.50005.2195-
30 Jan 20235.50005.50005.50005.50005.2195-
27 Jan 20235.50005.50005.50005.50005.2195-
26 Jan 20235.50005.50005.50005.50005.2195-
25 Jan 20235.50005.50005.50005.50005.2195-
24 Jan 20235.50005.50005.50005.50005.21954,500
23 Jan 20235.50005.50005.50005.50005.2195-
20 Jan 20235.50005.50005.50005.50005.2195700
19 Jan 20235.41005.41005.41005.41005.1341-
18 Jan 20235.41005.41005.41005.41005.1341-
17 Jan 20235.41005.41005.41005.41005.1341-
13 Jan 20235.41005.41005.41005.41005.1341-
12 Jan 20235.41005.41005.41005.41005.1341-
11 Jan 20235.41005.41005.41005.41005.1341-
10 Jan 20235.41005.41005.41005.41005.1341-
09 Jan 20235.41005.41005.41005.41005.1341-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...