AV.L - Aviva plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Nov 2019416.80427.60414.70424.50424.504,076,285
18 Nov 2019433.40437.20410.00414.50414.5023,777,511
15 Nov 2019434.70435.60427.20434.40434.407,719,261
14 Nov 2019433.70433.70428.40431.00431.0015,200,814
13 Nov 2019435.40436.80426.90432.10432.1019,209,098
12 Nov 2019436.90439.40434.19438.40438.4015,765,205
11 Nov 2019429.00436.31426.10435.10435.107,955,977
08 Nov 2019431.50433.00427.60430.70430.708,663,171
07 Nov 2019432.00437.15430.97433.70433.708,797,088
06 Nov 2019432.00432.90425.40428.70428.706,826,871
05 Nov 2019427.30432.50424.35431.80431.8013,285,166
04 Nov 2019423.10425.50421.30422.00422.006,128,584
01 Nov 2019416.40419.70414.20419.70419.705,771,845
31 Oct 2019417.90417.90410.20415.20415.2012,853,257
30 Oct 2019424.30424.70412.70416.40416.409,646,024
29 Oct 2019425.40425.70419.80423.60423.607,959,503
28 Oct 2019421.30425.30415.80424.20424.205,854,352
25 Oct 2019424.40425.80415.70420.90420.908,030,485
24 Oct 2019421.40428.28421.40424.30424.3010,468,689
23 Oct 2019416.80423.00416.10421.50421.5010,278,776
22 Oct 2019418.90422.70417.10418.60418.6011,541,905
21 Oct 2019417.10423.40416.04417.20417.2016,833,451
18 Oct 2019406.20420.60403.70412.20412.2026,327,143
17 Oct 2019408.20418.50405.00408.00408.0017,037,123
16 Oct 2019408.10412.68401.20408.50408.5016,083,268
15 Oct 2019401.20408.80397.00406.40406.4017,185,593
14 Oct 2019404.20407.82382.55396.80396.8010,786,003
11 Oct 2019386.40407.82382.20405.20405.2024,540,689
10 Oct 2019378.00381.60376.50381.20381.209,893,578
09 Oct 2019375.00378.30373.20375.00375.0010,896,301
08 Oct 2019381.10381.10372.40375.00375.0010,146,644
07 Oct 2019381.10381.70376.40377.90377.909,903,916
04 Oct 2019381.90381.90376.30380.00380.008,068,435
03 Oct 2019383.30384.50376.80381.60381.6013,320,495
02 Oct 2019390.60392.25383.40384.90384.9011,608,493
01 Oct 2019400.30401.60392.50394.00394.008,356,393
30 Sep 2019396.90401.20396.90399.30399.309,699,735
27 Sep 2019393.80399.20392.81397.70397.7010,162,232
26 Sep 2019387.40396.30386.85391.20391.2012,663,887
25 Sep 2019387.80390.10380.40387.50387.507,029,518
24 Sep 2019391.90394.41388.20388.20388.2012,211,347
23 Sep 2019389.40389.90383.75388.10388.1016,791,818
20 Sep 2019388.40391.57388.00389.40389.4018,155,483
19 Sep 2019390.40392.22387.30388.60388.6010,080,669
18 Sep 2019387.50389.60385.10388.00388.0053,409,072
17 Sep 2019393.60394.86386.50388.70388.708,117,089
16 Sep 2019396.50399.40394.30394.50394.5012,762,265
13 Sep 2019392.20403.30391.80401.00401.0010,304,520
12 Sep 2019394.00395.60385.50390.60390.6010,402,960
11 Sep 2019391.80398.50390.30392.70392.7010,993,235
10 Sep 2019374.20388.40374.20387.40387.4014,482,111
09 Sep 2019365.90374.40365.90374.40374.4012,066,518
06 Sep 2019365.20365.40362.50364.00364.0010,699,571
05 Sep 2019357.80365.70356.58364.40364.4012,945,934
04 Sep 2019355.00356.30354.40355.40355.409,533,055
03 Sep 2019355.70355.90351.20352.30352.307,945,714
02 Sep 2019355.40357.00354.85355.70355.706,989,811
30 Aug 2019356.00356.96353.00354.10354.1011,980,503
29 Aug 2019353.40356.50352.00354.90354.909,465,458
28 Aug 2019357.70357.70350.00353.50353.5012,453,323
27 Aug 2019361.20361.95357.60358.50358.5013,245,956
23 Aug 2019364.60366.60361.40361.40361.409,595,632
22 Aug 2019362.00372.40359.80362.50362.5011,945,580
21 Aug 2019357.80362.60356.88358.50358.507,912,043
20 Aug 2019362.70364.90356.80358.10358.1011,453,986
19 Aug 2019363.40366.60361.80363.50363.5011,990,104
16 Aug 2019362.10364.69357.70360.70360.7011,230,585
15 Aug 2019362.10364.19355.55357.60357.6013,531,787
15 Aug 20199.5 Dividend
14 Aug 2019381.20383.30368.70371.00361.5011,472,826
13 Aug 2019379.80381.90375.40380.20370.4613,198,559
12 Aug 2019385.90387.40379.90379.90370.1715,515,222
09 Aug 2019386.90388.403.87383.10373.2922,813,950
08 Aug 2019390.00391.30380.96388.80378.8421,264,142
07 Aug 2019384.10388.60379.70382.00372.2210,800,598
06 Aug 2019383.50390.00381.70381.70371.9316,453,324
05 Aug 2019397.30400.00384.15384.90375.0415,439,761
02 Aug 2019405.40405.40396.90400.80390.5415,192,224
01 Aug 2019405.60421.20404.20409.60399.1116,011,437
31 Jul 2019407.90408.60404.05406.10395.709,307,471
30 Jul 2019413.00413.55406.00408.00397.5510,891,828
29 Jul 2019411.00415.10409.90412.80402.239,771,823
26 Jul 2019410.60411.70409.00410.60400.097,079,337
25 Jul 2019416.40416.40409.20410.80400.287,499,829
24 Jul 2019420.00420.30413.10414.20403.598,081,411
23 Jul 2019422.60422.60418.10418.10407.3919,700,419
22 Jul 2019420.60421.10415.60416.10405.457,646,374
19 Jul 2019423.40424.00416.80419.80409.054,885,232
18 Jul 2019421.10423.00420.10421.00410.225,242,636
17 Jul 2019425.10426.70421.40422.50411.686,646,549
16 Jul 2019425.70426.10424.40425.30414.417,642,229
15 Jul 2019424.00426.10422.70424.50413.635,348,783
12 Jul 2019423.00426.30422.40424.00413.145,152,078
11 Jul 2019428.10428.10422.40424.00413.146,700,384
10 Jul 2019429.80431.00426.10426.50415.585,357,550
09 Jul 2019429.00429.60424.80427.50416.556,014,711
08 Jul 2019430.30434.30428.70430.50419.487,078,409
05 Jul 2019436.20436.40429.30431.70420.657,055,455
04 Jul 2019433.90436.70433.90434.90423.768,713,583
03 Jul 2019435.00435.00429.80433.20422.119,165,593
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more