UK markets close in 1 hour 1 minute

Aviva plc (AIVAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.97000.0000 (0.00%)
As of 02:26PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20226.53956.53956.53956.53956.5395-
16 May 20221.0169 Dividend
16 May 202276:100 Stock split
13 May 20226.53956.53956.53956.53955.5226-
12 May 20226.53956.53956.53956.53955.5226-
11 May 20226.53956.53956.53956.53955.5226-
10 May 20226.53956.53956.53956.53955.5226-
09 May 20226.53956.53956.53956.53955.52262,763
06 May 20227.47377.47377.47377.47376.3115-
05 May 20227.47377.47377.47377.47376.3115-
04 May 20227.47377.47377.47377.47376.3115-
03 May 20227.47377.47377.47377.47376.3115-
02 May 20227.47377.47377.47377.47376.3115-
29 Apr 20227.47377.47377.47377.47376.3115-
28 Apr 20227.47377.47377.47377.47376.3115-
27 Apr 20227.47377.47377.47377.47376.3115-
26 Apr 20227.47377.47377.47377.47376.3115-
25 Apr 20227.47377.47377.47377.47376.3115-
22 Apr 20227.47377.47377.47377.47376.3115-
21 Apr 20227.47377.47377.47377.47376.3115-
20 Apr 20227.47377.47377.47377.47376.3115782
19 Apr 20227.43427.43427.43427.43426.2782760
18 Apr 20227.39477.39477.39477.39476.2448-
14 Apr 20227.39477.39477.39477.39476.2448-
13 Apr 20227.39477.39477.39477.39476.2448-
12 Apr 20227.39477.39477.39477.39476.24485,604
11 Apr 20227.35537.35537.35537.35536.2115-
08 Apr 20227.35537.35537.35537.35536.2115-
07 Apr 20227.35537.35537.35537.35536.2115-
07 Apr 20220.193421 Dividend
06 Apr 20227.35537.35537.35537.35536.0482-
05 Apr 20227.35537.35537.35537.35536.0482664
04 Apr 20227.69087.69087.69087.69086.3241-
01 Apr 20227.69087.69087.69087.69086.3241-
31 Mar 20227.69087.69087.69087.69086.3241-
30 Mar 20227.69087.69087.69087.69086.3241-
29 Mar 20227.69087.69087.69087.69086.3241-
28 Mar 20227.69087.69087.69087.69086.3241456
25 Mar 20227.25007.25007.25007.25005.96161,660
24 Mar 20227.10547.10547.10547.10545.8427-
23 Mar 20227.10547.10547.10547.10545.8427-
22 Mar 20227.10547.10547.10547.10545.8427-
21 Mar 20227.10547.10547.10547.10545.8427479
18 Mar 20226.86846.86846.86846.86845.6478-
17 Mar 20226.86846.86846.86846.86845.6478-
16 Mar 20226.86846.86846.86846.86845.6478-
15 Mar 20226.86846.86846.86846.86845.64781,486
14 Mar 20226.84216.84216.84216.84215.62621,490
11 Mar 20226.21056.21056.21056.21055.1069-
10 Mar 20226.21056.21056.21056.21055.1069-
09 Mar 20226.21056.21056.21056.21055.1069-
08 Mar 20226.21056.21056.21056.21055.1069-
07 Mar 20226.21056.21056.21056.21055.10691,520
04 Mar 20226.73686.73686.73686.73685.539676
03 Mar 20227.72377.72377.72377.72376.3511-
03 Mar 20220.041875 Dividend
02 Mar 20227.72377.72377.72377.72376.3167-
01 Mar 20227.72377.72377.72377.72376.3167-
28 Feb 20227.72377.72377.72377.72376.3167-
25 Feb 20227.72377.72377.72377.72376.3167-
24 Feb 20227.72377.72377.72377.72376.3167-
23 Feb 20227.72377.72377.72377.72376.3167-
22 Feb 20227.72377.72377.72377.72376.3167-
18 Feb 20227.72377.72377.72377.72376.3167-
17 Feb 20227.72377.72377.72377.72376.3167-
16 Feb 20227.72377.72377.72377.72376.3167-
15 Feb 20227.72377.72377.72377.72376.3167-
14 Feb 20227.72377.72377.72377.72376.3167-
11 Feb 20227.72377.72377.72377.72376.3167-
10 Feb 20227.72377.72377.72377.72376.3167-
09 Feb 20227.72377.72377.72377.72376.3167-
08 Feb 20227.72377.72377.72377.72376.3167-
07 Feb 20227.72377.72377.72377.72376.3167-
04 Feb 20227.72377.72377.72377.72376.31674,848
03 Feb 20227.89477.89477.89477.89476.45661,292
02 Feb 20227.42117.42117.42117.42116.0692-
01 Feb 20227.42117.42117.42117.42116.0692166
31 Jan 20227.50537.50537.50537.50536.1380-
28 Jan 20227.50537.50537.50537.50536.1380-
27 Jan 20227.50537.50537.50537.50536.1380-
26 Jan 20227.50537.50537.50537.50536.1380-
25 Jan 20227.50537.50537.50537.50536.138076
24 Jan 20227.91457.91457.91457.91456.4727-
21 Jan 20227.91457.91457.91457.91456.4727-
20 Jan 20227.91457.91457.91457.91456.4727-
19 Jan 20227.91457.91457.91457.91456.4727-
18 Jan 20227.91457.91457.91457.91456.4727543
14 Jan 20227.47387.47387.47387.47386.1123-
13 Jan 20227.47387.47387.47387.47386.1123-
12 Jan 20227.47387.47387.47387.47386.1123-
11 Jan 20227.76977.76977.47387.47386.11233,644
10 Jan 20227.67117.67117.67117.67116.2736-
07 Jan 20227.67117.67117.67117.67116.273676
06 Jan 20227.43427.43427.43427.43426.0799-
05 Jan 20227.49347.49347.43427.43426.07991,216
04 Jan 20227.01337.01337.01337.01335.7357-
03 Jan 20227.26977.26977.01337.01335.73573,800
31 Dec 20217.30267.30267.30267.30265.9723-
30 Dec 20217.30267.30267.30267.30265.9723-
29 Dec 20217.30267.30267.30267.30265.9723-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...