UK markets close in 5 hours 46 minutes

Aviva PLC (AV-A.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
138.30+1.80 (+1.32%)
As of 09:28AM BST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024137.58138.30137.00138.30138.3013,165
28 May 2024136.50142.00137.57136.50136.5049,311
24 May 2024136.50138.46137.55136.50136.5028,583
23 May 2024136.50138.48137.51136.50136.5041,044
22 May 2024136.50139.00134.00136.50136.5054,527
21 May 2024136.50138.70137.46136.50136.5036,694
20 May 2024136.50138.74137.10136.50136.50111,968
17 May 2024136.00138.74135.35136.50136.5049,264
16 May 2024134.50137.00135.00135.50135.5056,777
15 May 2024134.50137.00134.68133.50133.5094,031
14 May 2024134.50135.00129.00133.50133.5017,813
13 May 2024134.50134.90134.39133.50133.5051,932
10 May 2024134.50134.39133.90133.50133.5030,678
09 May 2024134.50135.00132.00133.50133.5095,235
08 May 2024134.50134.58133.80133.50133.5090,032
07 May 2024134.00134.60133.60133.50133.50100,799
03 May 2024134.00134.60133.54133.50133.5030,231
02 May 2024134.00136.00132.50133.50133.5014,491
01 May 2024134.50135.00131.00136.00136.0077,185
30 Apr 2024134.50134.76134.65134.50134.5055,858
29 Apr 2024134.50135.00134.00134.50134.50134,974
26 Apr 2024134.50134.95134.56134.50134.5040,138
25 Apr 2024134.50135.00134.00134.50134.5018,841
24 Apr 2024135.00134.96134.00134.50134.5066,835
23 Apr 2024134.50136.00134.45135.00135.0064,203
22 Apr 2024133.50135.00133.85134.50134.50102,457
19 Apr 2024133.50134.45133.00133.50133.5097,016
18 Apr 2024133.50134.00133.00133.00133.0070,889
17 Apr 2024131.50135.00128.00133.50133.50169,047
16 Apr 2024132.50133.00130.00131.50131.5063,461
15 Apr 2024132.00133.25132.65132.50132.5048,826
12 Apr 2024130.50133.25128.00132.00132.0082,575
11 Apr 2024130.50133.00128.00130.50130.50205,406
10 Apr 2024130.50132.00128.00130.50130.5097,535
09 Apr 2024130.50132.00130.51130.50130.50103,585
08 Apr 2024130.50131.00129.00130.50130.50128,509
05 Apr 2024130.50130.50129.76130.00130.0038,805
04 Apr 2024130.50130.45129.00130.50130.50114,807
03 Apr 2024130.50133.00128.00130.50130.5032,191
02 Apr 2024130.50133.00128.00130.50130.50195,386
28 Mar 2024130.75133.00128.50130.75130.7594,608
27 Mar 2024131.00131.98128.50130.00130.0055,921
26 Mar 2024131.50131.50129.00131.00131.00187,152
25 Mar 2024132.00133.50129.20131.50131.5089,581
22 Mar 2024133.50134.00130.15132.00132.0040,276
21 Mar 2024133.00133.25132.00133.50133.50113,763
20 Mar 2024133.00132.42132.00133.00133.0034,040
19 Mar 2024134.00134.00132.00133.00133.0060,792
18 Mar 2024134.50138.00132.70135.00135.0036,041
15 Mar 2024133.50134.40132.00132.00132.0069,290
14 Mar 2024133.50134.40132.99133.50133.5059,877
13 Mar 2024134.00134.60132.00133.50133.5076,144
12 Mar 2024130.00134.85131.00133.50133.5089,209
11 Mar 2024132.25135.50132.00133.00133.0092,666
08 Mar 2024132.25133.00131.00132.25132.2517,957
07 Mar 2024131.50134.00131.00134.00134.0076,572
06 Mar 2024131.00132.00131.25131.50131.5073,593
05 Mar 2024130.50132.00131.16132.00132.009,699
04 Mar 2024130.00131.93130.85130.50130.5075,926
01 Mar 2024130.00132.00129.00132.00132.0025,969
29 Feb 2024129.00132.00127.50131.00131.0054,146
28 Feb 2024128.50131.50130.55129.50129.5019,689
27 Feb 2024128.50131.75128.00129.25129.2579,402
26 Feb 2024128.50131.00130.00129.00129.0047,972
23 Feb 2024128.75130.90130.45128.75128.7527,489
22 Feb 2024128.50131.00129.10128.75128.7513,043
21 Feb 2024128.75130.44130.34128.75128.7517,845
20 Feb 2024128.75131.00126.50128.75128.7577,617
19 Feb 2024128.75130.35129.10128.75128.7522,799
16 Feb 2024128.75130.20127.50128.75128.7540,429
15 Feb 2024128.50131.00128.45128.75128.7547,396
14 Feb 2024128.75131.00126.00128.25128.2592,004
13 Feb 2024129.25133.50127.50133.50133.5076,761
12 Feb 2024129.00131.00127.80129.25129.2515,974
09 Feb 2024129.25131.00127.80131.00131.0056,449
08 Feb 2024129.75131.00127.50131.00131.0028,071
07 Feb 2024129.25129.50128.70129.25129.2523,152
06 Feb 2024129.75129.80128.70129.50129.5028,212
05 Feb 2024130.50131.00128.50129.75129.757,907
02 Feb 2024129.25129.60128.93129.50129.5018,511
01 Feb 2024128.50129.36127.02129.25129.2513,855
31 Jan 2024128.50129.38129.36128.50128.5015,550
30 Jan 2024128.50129.50128.45128.50128.5033,572
29 Jan 2024129.25129.75128.30128.50128.5019,598
26 Jan 2024128.50129.25128.26128.50128.5045,518
25 Jan 2024130.25131.00129.00129.50129.5051,662
24 Jan 2024131.25130.15129.50130.25130.2598,801
23 Jan 2024131.00130.50128.50130.50130.5034,668
22 Jan 2024131.50133.00129.00131.00131.0021,591
19 Jan 2024132.00131.50129.00129.00129.0094,342
18 Jan 2024133.00131.49130.00132.00132.0046,480
17 Jan 2024132.25134.00130.50132.25132.2584,213
16 Jan 2024133.00132.42130.75132.25132.2535,957
15 Jan 2024132.53132.58131.55132.25132.2537,227
12 Jan 2024132.75132.60131.20132.25132.2539,691
11 Jan 2024131.50134.00130.45132.25132.25129,053
10 Jan 2024131.25134.00129.00131.50131.5011,682
09 Jan 2024131.25130.25130.25131.25131.2559,799
08 Jan 2024131.25132.00129.90131.25131.2540,267
05 Jan 2024131.25132.46129.90131.25131.2531,358
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...