AV.L - Aviva plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Jul 2019420.60421.10417.90419.40419.401,681,330
19 Jul 2019423.40424.00416.80419.80419.804,885,232
18 Jul 2019421.10423.00420.10421.00421.005,242,636
17 Jul 2019425.10426.70421.40422.50422.506,646,549
16 Jul 2019425.70426.10424.40425.30425.307,642,229
15 Jul 2019424.00426.10422.70424.50424.505,348,783
12 Jul 2019423.00426.30422.40424.00424.005,152,078
11 Jul 2019428.10428.10422.40424.00424.006,700,384
10 Jul 2019429.80431.00426.10426.50426.505,357,550
09 Jul 2019429.00429.60424.80427.50427.506,014,711
08 Jul 2019430.30434.30428.70430.50430.507,078,409
05 Jul 2019436.20436.40429.30431.70431.707,055,455
04 Jul 2019433.90436.70433.90434.90434.908,713,583
03 Jul 2019435.00435.00429.80433.20433.209,165,593
02 Jul 2019426.30432.00423.40430.80430.809,245,238
01 Jul 2019420.90426.20420.50422.10422.107,824,670
28 Jun 2019412.80416.60411.90416.50416.509,814,938
27 Jun 2019414.20417.00410.80413.10413.1010,008,371
26 Jun 2019412.00418.20410.00414.20414.209,292,556
25 Jun 2019411.60412.60408.30412.60412.6035,000,636
24 Jun 2019414.70416.30409.90413.50413.506,863,612
21 Jun 2019417.00419.90413.50417.00417.0027,022,017
20 Jun 2019416.70420.80414.20417.10417.107,966,665
19 Jun 2019415.00418.90412.60416.30416.3013,676,646
18 Jun 2019409.80414.80406.70413.00413.007,926,912
17 Jun 2019409.50412.00409.00409.70409.708,067,717
14 Jun 2019410.80412.00407.10408.60408.606,421,482
13 Jun 2019413.20416.10410.80412.80412.807,989,539
12 Jun 2019415.60417.10413.80415.50415.508,270,256
11 Jun 2019417.90422.40417.90418.50418.5011,317,821
10 Jun 2019420.00420.60417.70417.90417.905,110,487
07 Jun 2019415.30419.00414.30417.00417.0010,453,766
06 Jun 2019411.80418.50410.80413.60413.6010,915,012
05 Jun 2019417.90419.80409.20410.60410.607,977,512
04 Jun 2019401.20418.30400.70417.80417.809,541,574
03 Jun 2019402.30405.10399.00403.10403.108,303,466
31 May 2019404.50407.50403.70404.60404.6015,906,648
30 May 2019404.70409.20404.70408.20408.2011,945,458
29 May 2019406.10407.60400.70402.40402.406,809,294
28 May 2019407.80411.40403.70408.20408.2010,553,855
24 May 2019405.20407.90403.80404.30404.307,726,777
23 May 2019410.10411.20401.50402.30402.308,491,737
22 May 2019419.80420.30410.00411.90411.9020,795,618
21 May 2019418.40422.00416.20417.80417.8010,951,753
20 May 2019420.80421.70413.20416.90416.905,264,293
17 May 2019425.40425.40417.50419.90419.906,642,071
16 May 2019416.70426.20414.30425.30425.308,611,883
15 May 2019417.40417.40410.20417.00417.005,912,486
14 May 2019408.70413.20408.40413.10413.106,850,238
13 May 2019416.30416.70406.20407.60407.607,332,097
10 May 2019416.10420.60414.40415.10415.107,791,226
09 May 2019413.90415.20410.70413.10413.1012,283,084
08 May 2019417.30420.30412.20415.50415.507,027,756
07 May 2019427.70428.60417.20417.40417.4011,959,753
03 May 2019427.30428.10424.60426.20426.205,451,382
02 May 2019427.60431.50426.80427.60427.605,671,565
01 May 2019431.80432.70427.60430.90430.903,156,820
30 Apr 2019432.40434.00427.90429.50429.506,773,467
29 Apr 2019428.00432.80426.20431.40431.408,880,057
26 Apr 2019420.30424.70418.30424.50424.509,456,992
25 Apr 2019421.80421.80415.70418.80418.8010,494,278
24 Apr 2019423.60427.00420.60422.80422.808,977,245
23 Apr 2019433.70433.70421.70425.60425.6010,678,488
18 Apr 2019435.00435.00430.80431.60431.607,862,499
17 Apr 2019428.00436.80427.00435.00435.0012,832,411
16 Apr 2019420.20426.90418.70426.30426.308,308,005
15 Apr 2019419.20420.80416.90418.70418.708,405,921
12 Apr 2019418.30420.00415.50418.00418.006,493,256
11 Apr 2019412.60417.40410.10416.50416.508,806,514
11 Apr 201920.75 Dividend
10 Apr 2019432.00435.30429.50429.90409.159,940,777
09 Apr 2019428.60435.90426.70431.70410.8610,767,142
08 Apr 2019430.60433.10427.60429.60408.867,314,868
05 Apr 2019432.30434.20429.40430.50409.728,878,231
04 Apr 2019427.50430.20426.70429.10408.3910,934,714
03 Apr 2019425.00428.80424.60428.60407.9111,612,977
02 Apr 2019418.00424.70417.40422.40402.019,783,734
01 Apr 2019413.90418.60413.40416.40396.308,221,018
29 Mar 2019409.60413.10407.70412.40392.4910,105,603
28 Mar 2019409.90412.90406.60407.10387.4510,287,884
27 Mar 2019407.30411.30404.30410.90391.0711,499,053
26 Mar 2019410.70410.90403.20405.00385.4512,011,190
25 Mar 2019407.10416.30406.00409.00389.2610,660,096
22 Mar 2019425.60426.40407.80409.90390.1222,192,511
21 Mar 2019426.00427.70422.90424.50404.0111,704,428
20 Mar 2019432.50435.50427.60427.60406.9610,099,034
19 Mar 2019434.70437.00433.40434.30413.348,963,180
18 Mar 2019436.00436.70434.40436.00414.969,143,728
15 Mar 2019425.80433.90425.50433.90412.9622,705,392
14 Mar 2019419.00427.00419.00425.60405.0612,836,326
13 Mar 2019420.70423.40418.20419.80399.548,162,528
12 Mar 2019423.40425.80416.10420.00399.7313,201,452
11 Mar 2019425.20425.20417.80421.70401.3511,852,479
08 Mar 2019416.50418.00410.60414.90394.879,346,644
07 Mar 2019423.60428.10406.00419.00398.7822,945,224
06 Mar 2019438.00438.70432.40433.30412.3912,092,714
05 Mar 2019435.70442.30434.10438.80417.628,317,891
04 Mar 2019435.00440.60431.00434.50413.5311,634,859
01 Mar 2019427.10435.20425.30432.00411.1511,455,854
28 Feb 2019422.60424.50419.10423.20402.7711,488,255
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes