U.S. markets closed
S&P Futures
3,838.75-3.75(-0.10%)Dow Futures
30,776.00-66.00(-0.21%)Nasdaq Futures
13,547.75+62.25(+0.46%)
Aviva plc (AV.L)
LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
347.50+6.20 (+1.82%)
At close: 4:35PM GMT
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 26, 2021 | 340.10 | 350.50 | 340.10 | 347.50 | 347.50 | 7,426,907 |
| Jan 25, 2021 | 351.70 | 352.50 | 339.40 | 341.30 | 341.30 | 14,294,023 |
| Jan 22, 2021 | 349.00 | 351.30 | 345.70 | 349.10 | 349.10 | 9,994,940 |
| Jan 21, 2021 | 348.50 | 352.80 | 348.14 | 349.50 | 349.50 | 10,814,094 |
| Jan 20, 2021 | 342.70 | 348.70 | 342.70 | 348.00 | 348.00 | 6,640,669 |
| Jan 19, 2021 | 351.00 | 351.50 | 343.70 | 346.10 | 346.10 | 7,680,198 |
| Jan 18, 2021 | 348.10 | 353.50 | 347.40 | 350.90 | 350.90 | 4,783,701 |
| Jan 15, 2021 | 346.40 | 353.70 | 344.50 | 348.50 | 348.50 | 39,620,935 |
| Jan 14, 2021 | 352.60 | 357.00 | 348.20 | 350.50 | 350.50 | 7,941,640 |
| Jan 13, 2021 | 346.60 | 352.25 | 345.30 | 351.90 | 351.90 | 11,978,380 |
| Jan 12, 2021 | 3.44 | 3.49 | 2.47 | 3.46 | 3.46 | 8,199,163 |
| Jan 11, 2021 | 345.60 | 351.65 | 343.60 | 345.70 | 345.70 | 5,791,709 |
| Jan 08, 2021 | 352.90 | 352.90 | 345.50 | 348.60 | 348.60 | 14,428,238 |
| Jan 07, 2021 | 350.00 | 352.50 | 346.20 | 349.90 | 349.90 | 11,780,810 |
| Jan 06, 2021 | 335.00 | 350.20 | 332.93 | 347.60 | 347.60 | 19,472,335 |
| Jan 05, 2021 | 322.50 | 331.20 | 322.10 | 328.20 | 328.20 | 8,370,813 |
| Jan 04, 2021 | 332.30 | 333.80 | 325.10 | 326.60 | 326.60 | 7,913,969 |
| Dec 31, 2020 | 325.00 | 327.90 | 321.40 | 325.20 | 325.20 | 2,722,657 |
| Dec 30, 2020 | 327.60 | 332.30 | 327.60 | 328.00 | 328.00 | 3,607,300 |
| Dec 29, 2020 | 334.70 | 335.80 | 328.40 | 328.70 | 328.70 | 7,048,914 |
| Dec 24, 2020 | 330.00 | 333.82 | 326.25 | 328.00 | 328.00 | 2,799,512 |
| Dec 23, 2020 | 317.30 | 327.50 | 316.60 | 326.00 | 326.00 | 12,174,055 |
| Dec 22, 2020 | 313.00 | 319.80 | 312.80 | 317.70 | 317.70 | 5,433,297 |
| Dec 21, 2020 | 317.00 | 332.65 | 307.90 | 314.20 | 314.20 | 11,252,917 |
| Dec 18, 2020 | 331.90 | 332.70 | 325.00 | 326.10 | 326.10 | 20,943,280 |
| Dec 17, 2020 | 331.40 | 334.90 | 329.70 | 331.90 | 331.90 | 10,179,842 |
| Dec 16, 2020 | 326.30 | 332.00 | 324.30 | 328.70 | 328.70 | 20,485,418 |
| Dec 15, 2020 | 321.50 | 325.80 | 318.30 | 324.60 | 324.60 | 15,510,703 |
| Dec 14, 2020 | 317.90 | 328.50 | 317.80 | 320.30 | 320.30 | 12,805,294 |
| Dec 11, 2020 | 323.00 | 323.10 | 312.20 | 316.00 | 316.00 | 12,232,645 |
| Dec 10, 2020 | 326.00 | 329.43 | 318.00 | 323.80 | 323.80 | 14,662,037 |
| Dec 10, 2020 | 7 Dividend | |||||
| Dec 09, 2020 | 331.80 | 335.70 | 331.10 | 333.20 | 326.20 | 9,397,825 |
| Dec 08, 2020 | 330.00 | 334.40 | 327.90 | 330.00 | 323.07 | 9,296,535 |
| Dec 07, 2020 | 340.10 | 340.64 | 327.70 | 333.10 | 326.10 | 13,713,085 |
| Dec 04, 2020 | 334.50 | 340.30 | 334.50 | 338.20 | 331.09 | 10,084,728 |
| Dec 03, 2020 | 333.50 | 336.50 | 331.40 | 334.90 | 327.86 | 20,760,798 |
| Dec 02, 2020 | 332.10 | 336.10 | 328.80 | 336.10 | 329.04 | 11,967,893 |
| Dec 01, 2020 | 321.70 | 333.30 | 321.40 | 332.40 | 325.42 | 12,244,214 |
| Nov 30, 2020 | 321.50 | 327.67 | 319.60 | 321.20 | 314.45 | 20,206,558 |
| Nov 27, 2020 | 319.90 | 325.90 | 319.70 | 324.10 | 317.29 | 22,283,034 |
| Nov 26, 2020 | 329.40 | 332.70 | 319.50 | 326.80 | 319.93 | 14,540,517 |
| Nov 25, 2020 | 337.70 | 338.70 | 326.53 | 327.60 | 320.72 | 19,354,913 |
| Nov 24, 2020 | 325.60 | 337.80 | 322.00 | 337.80 | 330.70 | 19,087,707 |
| Nov 23, 2020 | 321.30 | 326.20 | 321.00 | 324.60 | 317.78 | 23,444,038 |
| Nov 20, 2020 | 314.20 | 320.50 | 312.50 | 318.00 | 311.32 | 13,202,673 |
| Nov 19, 2020 | 315.80 | 318.37 | 314.05 | 315.00 | 308.38 | 16,887,245 |
| Nov 18, 2020 | 314.30 | 321.03 | 313.00 | 319.30 | 312.59 | 18,510,419 |
| Nov 17, 2020 | 316.90 | 320.25 | 312.70 | 316.80 | 310.14 | 26,151,174 |
| Nov 16, 2020 | 312.20 | 321.10 | 311.50 | 316.00 | 309.36 | 23,309,786 |
| Nov 13, 2020 | 301.20 | 312.40 | 297.70 | 309.10 | 302.61 | 14,383,370 |
| Nov 12, 2020 | 307.00 | 310.05 | 303.60 | 305.50 | 299.08 | 14,841,434 |
| Nov 11, 2020 | 312.50 | 316.80 | 309.60 | 310.60 | 304.07 | 17,444,181 |
| Nov 10, 2020 | 303.50 | 316.11 | 302.66 | 315.50 | 308.87 | 19,076,194 |
| Nov 09, 2020 | 281.30 | 307.40 | 280.64 | 304.60 | 298.20 | 24,816,199 |
| Nov 06, 2020 | 278.60 | 284.55 | 276.30 | 277.60 | 271.77 | 21,313,465 |
| Nov 05, 2020 | 269.60 | 273.40 | 265.40 | 271.90 | 266.19 | 7,089,921 |
| Nov 04, 2020 | 261.40 | 270.90 | 259.44 | 267.80 | 262.17 | 11,676,486 |
| Nov 03, 2020 | 263.50 | 268.40 | 262.10 | 268.40 | 262.76 | 13,916,422 |
| Nov 02, 2020 | 258.40 | 265.00 | 255.50 | 262.30 | 256.79 | 11,556,240 |
| Oct 30, 2020 | 255.60 | 259.60 | 253.80 | 257.50 | 252.09 | 8,752,908 |
| Oct 29, 2020 | 261.80 | 262.50 | 254.30 | 256.50 | 251.11 | 9,545,809 |
| Oct 28, 2020 | 262.60 | 264.04 | 255.80 | 261.10 | 255.61 | 13,206,593 |
| Oct 27, 2020 | 275.80 | 276.10 | 266.20 | 267.60 | 261.98 | 17,216,075 |
| Oct 26, 2020 | 272.70 | 287.00 | 272.00 | 276.50 | 270.69 | 10,857,967 |
| Oct 23, 2020 | 273.70 | 281.20 | 272.00 | 278.10 | 272.26 | 9,307,042 |
| Oct 22, 2020 | 272.30 | 276.50 | 270.00 | 273.30 | 267.56 | 12,009,916 |
| Oct 21, 2020 | 282.80 | 283.30 | 273.80 | 273.80 | 268.05 | 8,630,843 |
| Oct 20, 2020 | 279.40 | 283.90 | 276.80 | 281.50 | 275.59 | 5,446,811 |
| Oct 19, 2020 | 281.40 | 285.98 | 280.70 | 282.20 | 276.27 | 5,748,120 |
| Oct 16, 2020 | 281.70 | 283.00 | 277.60 | 281.90 | 275.98 | 7,258,447 |
| Oct 15, 2020 | 283.20 | 283.70 | 276.10 | 278.90 | 273.04 | 10,235,639 |
| Oct 14, 2020 | 287.80 | 291.90 | 286.50 | 287.10 | 281.07 | 7,739,512 |
| Oct 13, 2020 | 297.40 | 297.40 | 286.20 | 286.80 | 280.77 | 10,825,208 |
| Oct 12, 2020 | 295.60 | 299.80 | 294.60 | 296.60 | 290.37 | 8,858,170 |
| Oct 09, 2020 | 295.20 | 299.10 | 294.00 | 295.70 | 289.49 | 20,694,733 |
| Oct 08, 2020 | 296.50 | 298.43 | 292.60 | 295.40 | 289.19 | 7,680,425 |
| Oct 07, 2020 | 295.40 | 381.07 | 293.44 | 295.40 | 289.19 | 12,735,503 |
| Oct 06, 2020 | 290.40 | 298.80 | 289.10 | 298.80 | 292.52 | 8,402,015 |
| Oct 05, 2020 | 293.00 | 293.40 | 288.20 | 291.30 | 285.18 | 7,017,555 |
| Oct 02, 2020 | 282.90 | 287.60 | 280.70 | 287.60 | 281.56 | 7,917,761 |
| Oct 01, 2020 | 288.90 | 289.50 | 282.80 | 285.80 | 279.80 | 10,649,144 |
| Sep 30, 2020 | 284.80 | 289.30 | 282.60 | 285.70 | 279.70 | 8,640,037 |
| Sep 29, 2020 | 292.70 | 292.70 | 286.20 | 286.60 | 280.58 | 11,427,078 |
| Sep 28, 2020 | 284.50 | 296.50 | 284.10 | 293.50 | 287.33 | 11,210,764 |
| Sep 25, 2020 | 282.50 | 285.38 | 279.30 | 279.90 | 274.02 | 32,588,061 |
| Sep 24, 2020 | 278.90 | 283.00 | 276.90 | 279.00 | 273.14 | 10,428,749 |
| Sep 23, 2020 | 284.40 | 287.80 | 280.10 | 282.70 | 276.76 | 11,776,044 |
| Sep 22, 2020 | 281.70 | 285.00 | 279.10 | 279.30 | 273.43 | 12,875,980 |
| Sep 21, 2020 | 288.10 | 292.20 | 277.10 | 282.30 | 276.37 | 12,143,909 |
| Sep 18, 2020 | 299.20 | 299.90 | 292.30 | 292.30 | 286.16 | 19,354,357 |
| Sep 17, 2020 | 300.90 | 302.00 | 297.70 | 299.60 | 293.31 | 7,094,775 |
| Sep 16, 2020 | 301.70 | 303.00 | 297.00 | 301.00 | 294.68 | 7,521,570 |
| Sep 15, 2020 | 301.70 | 308.70 | 299.20 | 303.50 | 297.12 | 13,460,858 |
| Sep 14, 2020 | 305.00 | 307.80 | 297.50 | 302.00 | 295.66 | 14,400,694 |
| Sep 11, 2020 | 287.60 | 310.00 | 286.00 | 303.20 | 296.83 | 19,496,827 |
| Sep 10, 2020 | 288.40 | 290.20 | 283.80 | 288.70 | 282.63 | 7,409,055 |
| Sep 09, 2020 | 285.40 | 291.00 | 283.10 | 287.90 | 281.85 | 8,487,203 |
| Sep 08, 2020 | 285.20 | 287.80 | 283.30 | 284.00 | 278.03 | 11,269,116 |
| Sep 07, 2020 | 277.40 | 279.66 | 274.50 | 278.00 | 272.16 | 3,354,264 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
