Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Aviva plc (AVVIY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

11.45

-0.39

(-3.22%)

As of 11:31AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	11.69	11.75	11.45	11.45	11.45	1,670
24 Apr 2024	11.80	11.95	11.76	11.84	11.84	25,700
23 Apr 2024	11.84	12.15	11.84	12.02	12.02	33,000
22 Apr 2024	11.60	11.96	11.60	11.91	11.91	26,800
19 Apr 2024	11.07	11.66	11.07	11.60	11.60	28,900
18 Apr 2024	11.62	11.66	11.51	11.51	11.51	31,900
17 Apr 2024	11.62	11.67	11.49	11.65	11.65	34,900
16 Apr 2024	11.57	11.61	11.26	11.44	11.44	71,100
15 Apr 2024	11.62	11.88	11.56	11.56	11.56	19,800
12 Apr 2024	11.50	11.72	11.45	11.68	11.68	24,400
11 Apr 2024	11.69	11.73	11.60	11.72	11.72	43,800
11 Apr 2024	0.569 Dividend
10 Apr 2024	12.54	12.55	12.15	12.40	11.83	102,600
09 Apr 2024	12.62	12.62	12.50	12.59	12.01	56,600
08 Apr 2024	12.51	12.64	12.50	12.57	11.99	18,900
05 Apr 2024	12.50	12.51	12.45	12.47	11.90	19,300
04 Apr 2024	12.66	12.72	12.40	12.47	11.90	24,100
03 Apr 2024	12.50	12.60	12.48	12.60	12.02	25,900
02 Apr 2024	12.51	12.55	12.45	12.45	11.88	23,200
01 Apr 2024	12.55	12.68	12.55	12.62	12.04	21,100
28 Mar 2024	12.65	12.72	12.65	12.71	12.13	43,800
27 Mar 2024	12.63	12.69	12.56	12.69	12.11	35,600
26 Mar 2024	12.65	12.72	12.58	12.70	12.12	50,800
25 Mar 2024	12.51	12.68	12.51	12.59	12.01	31,600
22 Mar 2024	12.51	12.64	12.51	12.64	12.06	90,000
21 Mar 2024	12.51	12.57	12.49	12.50	11.93	63,500
20 Mar 2024	12.26	12.45	12.25	12.45	11.88	85,000
19 Mar 2024	12.28	12.40	12.25	12.32	11.75	46,900
18 Mar 2024	12.39	12.39	12.27	12.33	11.76	19,100
15 Mar 2024	12.32	12.40	12.32	12.37	11.80	28,900
14 Mar 2024	12.35	12.36	12.29	12.34	11.77	33,100
13 Mar 2024	12.31	12.35	12.27	12.31	11.75	24,500
12 Mar 2024	12.14	12.28	12.09	12.20	11.64	73,600
11 Mar 2024	12.07	12.07	11.97	12.05	11.50	23,600
08 Mar 2024	12.10	12.23	12.08	12.18	11.62	20,700
07 Mar 2024	11.89	12.00	11.75	11.98	11.43	44,500
06 Mar 2024	11.63	11.76	11.59	11.67	11.13	149,300
05 Mar 2024	11.45	11.60	11.45	11.55	11.02	119,200
04 Mar 2024	11.40	11.60	11.40	11.57	11.04	61,900
01 Mar 2024	11.45	11.51	11.38	11.47	10.94	53,400
29 Feb 2024	11.50	11.50	11.40	11.41	10.89	49,600
28 Feb 2024	11.55	11.57	11.43	11.46	10.93	47,900
27 Feb 2024	11.52	11.62	11.49	11.61	11.08	200,000
26 Feb 2024	11.60	11.65	11.55	11.63	11.10	53,000
23 Feb 2024	11.54	11.61	11.49	11.58	11.05	65,600
22 Feb 2024	11.51	11.55	11.41	11.55	11.02	78,400
21 Feb 2024	11.34	11.36	11.28	11.36	10.84	50,300
20 Feb 2024	11.24	11.30	11.23	11.27	10.75	28,500
16 Feb 2024	10.94	11.01	10.90	10.98	10.48	36,000
15 Feb 2024	10.82	10.98	10.82	10.98	10.48	41,500
14 Feb 2024	10.76	10.79	10.71	10.79	10.29	29,000
13 Feb 2024	10.61	10.66	10.51	10.51	10.03	35,900
12 Feb 2024	10.65	10.73	10.65	10.72	10.23	27,200
09 Feb 2024	10.55	10.61	10.50	10.61	10.12	32,400
08 Feb 2024	10.73	10.73	10.59	10.68	10.19	52,700
07 Feb 2024	10.82	10.83	10.72	10.78	10.29	62,000
06 Feb 2024	10.76	10.86	10.76	10.84	10.34	148,300
05 Feb 2024	10.74	10.74	10.55	10.72	10.23	61,900
02 Feb 2024	10.78	10.82	10.77	10.81	10.31	19,000
01 Feb 2024	10.85	10.86	10.75	10.86	10.36	23,300
31 Jan 2024	11.10	11.10	10.90	11.00	10.50	12,200
30 Jan 2024	10.93	11.01	10.89	11.00	10.50	24,000
29 Jan 2024	11.03	11.11	10.99	11.10	10.59	60,100
26 Jan 2024	11.18	11.18	11.06	11.12	10.61	25,900
25 Jan 2024	11.04	11.05	10.97	11.05	10.54	80,800
24 Jan 2024	11.10	11.10	11.00	11.00	10.50	36,000
23 Jan 2024	11.04	11.05	10.93	11.00	10.50	27,700
22 Jan 2024	11.09	11.16	11.09	11.10	10.59	40,400
19 Jan 2024	10.87	10.96	10.86	10.92	10.42	20,400
18 Jan 2024	10.79	10.82	10.75	10.82	10.32	35,900
17 Jan 2024	10.71	10.74	10.63	10.72	10.23	29,600
16 Jan 2024	10.84	10.85	10.74	10.80	10.30	29,100
12 Jan 2024	10.91	10.92	10.79	10.88	10.38	17,500
11 Jan 2024	10.79	10.79	10.65	10.74	10.25	19,500
10 Jan 2024	10.85	10.87	10.77	10.84	10.34	25,100
09 Jan 2024	10.96	10.98	10.92	10.95	10.45	14,600
08 Jan 2024	11.00	11.10	10.99	11.08	10.57	30,600
05 Jan 2024	10.85	10.98	10.85	10.93	10.43	13,800
04 Jan 2024	10.88	10.94	10.88	10.88	10.38	18,800
03 Jan 2024	10.80	10.87	10.78	10.87	10.37	14,300
02 Jan 2024	10.90	10.93	10.87	10.91	10.41	12,000
29 Dec 2023	11.00	11.05	10.94	10.98	10.48	14,300
28 Dec 2023	10.90	11.05	10.90	10.96	10.46	12,100
27 Dec 2023	10.99	11.04	10.94	11.01	10.50	34,100
26 Dec 2023	11.20	11.20	10.95	10.95	10.45	22,000
22 Dec 2023	10.59	11.29	10.59	10.99	10.49	33,100
21 Dec 2023	10.86	10.91	10.79	10.87	10.37	21,300
20 Dec 2023	10.88	10.97	10.80	10.80	10.30	15,400
19 Dec 2023	10.85	10.95	10.84	10.88	10.38	49,900
18 Dec 2023	10.90	10.90	10.80	10.82	10.32	46,800
15 Dec 2023	10.99	10.99	10.87	10.87	10.37	17,000
14 Dec 2023	11.02	11.05	10.94	11.00	10.50	69,900
13 Dec 2023	10.86	11.00	10.78	10.99	10.49	188,600
12 Dec 2023	10.81	10.88	10.79	10.88	10.38	49,500
11 Dec 2023	10.79	10.85	10.79	10.81	10.31	23,700
08 Dec 2023	10.80	10.86	10.78	10.84	10.34	41,100
07 Dec 2023	10.77	10.84	10.76	10.84	10.34	17,900
06 Dec 2023	10.88	10.89	10.70	10.70	10.21	162,300
05 Dec 2023	10.73	10.73	10.63	10.69	10.20	112,200
04 Dec 2023	10.80	10.86	10.73	10.75	10.26	566,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,075.71+35.33(+0.44%)

FTSE 25019,591.15-128.22(-0.65%)

AIM752.90-1.79(-0.24%)

GBP/EUR1.1657+0.0012(+0.10%)

GBP/USD1.2495+0.0032(+0.26%)

Bitcoin GBP51,064.98-572.21(-1.11%)

Trending tickers

Aviva plc (AVVIY)

FTSE 100
8,075.71
+35.33(+0.44%)

FTSE 250
19,591.15
-128.22(-0.65%)

AIM
752.90
-1.79(-0.24%)

GBP/EUR
1.1657
+0.0012(+0.10%)

GBP/USD
1.2495
+0.0032(+0.26%)

Bitcoin GBP
51,064.98
-572.21(-1.11%)