UK markets closed
NIKKEI 225
33,445.90 +670.08 (+2.04%) HANG SENG
16,463.26 +135.40 (+0.83%) CRUDE OIL
69.67 -2.65 (-3.66%) GOLD FUTURES
2,047.60 +11.30 (+0.55%) DOW
36,179.81 +55.25 (+0.15%) Bitcoin GBP
35,002.18 +98.16 (+0.28%)
Aviva plc (AIVAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 11:10AM EST. Market open.
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 04 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 01 Dec 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 30 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 29 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 28 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 27 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 24 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 22 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 21 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 20 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 500 |
| 17 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 16 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 15 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 14 Nov 2023 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 400 |
| 13 Nov 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 300 |
| 10 Nov 2023 | 4.88 | 4.99 | 4.88 | 4.99 | 4.99 | 2,000 |
| 09 Nov 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 08 Nov 2023 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 100 |
| 07 Nov 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 600 |
| 06 Nov 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 2,600 |
| 03 Nov 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 02 Nov 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1,500 |
| 01 Nov 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 31 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 30 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 27 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 26 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2,100 |
| 25 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 24 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 23 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 700 |
| 20 Oct 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 19 Oct 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
| 18 Oct 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1,900 |
| 17 Oct 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 16 Oct 2023 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 200 |
| 13 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 12 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 11 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 10 Oct 2023 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - |
| 09 Oct 2023 | 4.96 | 4.96 | 4.91 | 4.91 | 4.91 | 16,300 |
| 06 Oct 2023 | 5.02 | 5.02 | 5.00 | 5.00 | 5.00 | 15,000 |
| 05 Oct 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 300 |
| 04 Oct 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| 03 Oct 2023 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1,500 |
| 02 Oct 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 29 Sept 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 28 Sept 2023 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3,900 |
| 27 Sept 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 26 Sept 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 25 Sept 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
| 22 Sept 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 200 |
| 21 Sept 2023 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 700 |
| 20 Sept 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 19 Sept 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 18 Sept 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| 15 Sept 2023 | 4.90 | 5.01 | 4.90 | 5.01 | 5.01 | 700 |
| 14 Sept 2023 | 4.86 | 4.91 | 4.86 | 4.91 | 4.91 | 3,400 |
| 13 Sept 2023 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| 12 Sept 2023 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 200 |
| 11 Sept 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 08 Sept 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2,100 |
| 07 Sept 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 06 Sept 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | - |
| 05 Sept 2023 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 400 |
| 01 Sept 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 31 Aug 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 30 Aug 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 29 Aug 2023 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| 28 Aug 2023 | 4.65 | 4.76 | 4.65 | 4.76 | 4.76 | 3,600 |
| 25 Aug 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 4,900 |
| 24 Aug 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 24 Aug 2023 | 0.141 Dividend | |||||
| 23 Aug 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.74 | 7,200 |
| 22 Aug 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.74 | 100 |
| 21 Aug 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.65 | - |
| 18 Aug 2023 | 4.79 | 4.79 | 4.79 | 4.79 | 4.65 | 2,300 |
| 17 Aug 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.75 | - |
| 16 Aug 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.75 | - |
| 15 Aug 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.75 | - |
| 14 Aug 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.75 | - |
| 11 Aug 2023 | 4.89 | 4.89 | 4.89 | 4.89 | 4.75 | 1,900 |
| 10 Aug 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | 30,700 |
| 09 Aug 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
| 08 Aug 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
| 07 Aug 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
| 04 Aug 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
| 03 Aug 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
| 02 Aug 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
| 01 Aug 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
| 31 Jul 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
| 28 Jul 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | 1,000 |
| 27 Jul 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | - |
| 26 Jul 2023 | 5.26 | 5.26 | 5.26 | 5.26 | 5.11 | 100 |
| 25 Jul 2023 | 5.27 | 5.27 | 5.27 | 5.27 | 5.12 | 700 |
| 24 Jul 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 4.99 | - |
| 21 Jul 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 4.99 | - |
| 20 Jul 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 4.99 | - |
| 19 Jul 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 4.99 | 2,300 |
| 18 Jul 2023 | 5.01 | 5.01 | 5.01 | 5.01 | 4.87 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.