U.S. markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 2021340.10350.50340.10347.50347.507,426,907
Jan 25, 2021351.70352.50339.40341.30341.3014,294,023
Jan 22, 2021349.00351.30345.70349.10349.109,994,940
Jan 21, 2021348.50352.80348.14349.50349.5010,814,094
Jan 20, 2021342.70348.70342.70348.00348.006,640,669
Jan 19, 2021351.00351.50343.70346.10346.107,680,198
Jan 18, 2021348.10353.50347.40350.90350.904,783,701
Jan 15, 2021346.40353.70344.50348.50348.5039,620,935
Jan 14, 2021352.60357.00348.20350.50350.507,941,640
Jan 13, 2021346.60352.25345.30351.90351.9011,978,380
Jan 12, 20213.443.492.473.463.468,199,163
Jan 11, 2021345.60351.65343.60345.70345.705,791,709
Jan 08, 2021352.90352.90345.50348.60348.6014,428,238
Jan 07, 2021350.00352.50346.20349.90349.9011,780,810
Jan 06, 2021335.00350.20332.93347.60347.6019,472,335
Jan 05, 2021322.50331.20322.10328.20328.208,370,813
Jan 04, 2021332.30333.80325.10326.60326.607,913,969
Dec 31, 2020325.00327.90321.40325.20325.202,722,657
Dec 30, 2020327.60332.30327.60328.00328.003,607,300
Dec 29, 2020334.70335.80328.40328.70328.707,048,914
Dec 24, 2020330.00333.82326.25328.00328.002,799,512
Dec 23, 2020317.30327.50316.60326.00326.0012,174,055
Dec 22, 2020313.00319.80312.80317.70317.705,433,297
Dec 21, 2020317.00332.65307.90314.20314.2011,252,917
Dec 18, 2020331.90332.70325.00326.10326.1020,943,280
Dec 17, 2020331.40334.90329.70331.90331.9010,179,842
Dec 16, 2020326.30332.00324.30328.70328.7020,485,418
Dec 15, 2020321.50325.80318.30324.60324.6015,510,703
Dec 14, 2020317.90328.50317.80320.30320.3012,805,294
Dec 11, 2020323.00323.10312.20316.00316.0012,232,645
Dec 10, 2020326.00329.43318.00323.80323.8014,662,037
Dec 10, 20207 Dividend
Dec 09, 2020331.80335.70331.10333.20326.209,397,825
Dec 08, 2020330.00334.40327.90330.00323.079,296,535
Dec 07, 2020340.10340.64327.70333.10326.1013,713,085
Dec 04, 2020334.50340.30334.50338.20331.0910,084,728
Dec 03, 2020333.50336.50331.40334.90327.8620,760,798
Dec 02, 2020332.10336.10328.80336.10329.0411,967,893
Dec 01, 2020321.70333.30321.40332.40325.4212,244,214
Nov 30, 2020321.50327.67319.60321.20314.4520,206,558
Nov 27, 2020319.90325.90319.70324.10317.2922,283,034
Nov 26, 2020329.40332.70319.50326.80319.9314,540,517
Nov 25, 2020337.70338.70326.53327.60320.7219,354,913
Nov 24, 2020325.60337.80322.00337.80330.7019,087,707
Nov 23, 2020321.30326.20321.00324.60317.7823,444,038
Nov 20, 2020314.20320.50312.50318.00311.3213,202,673
Nov 19, 2020315.80318.37314.05315.00308.3816,887,245
Nov 18, 2020314.30321.03313.00319.30312.5918,510,419
Nov 17, 2020316.90320.25312.70316.80310.1426,151,174
Nov 16, 2020312.20321.10311.50316.00309.3623,309,786
Nov 13, 2020301.20312.40297.70309.10302.6114,383,370
Nov 12, 2020307.00310.05303.60305.50299.0814,841,434
Nov 11, 2020312.50316.80309.60310.60304.0717,444,181
Nov 10, 2020303.50316.11302.66315.50308.8719,076,194
Nov 09, 2020281.30307.40280.64304.60298.2024,816,199
Nov 06, 2020278.60284.55276.30277.60271.7721,313,465
Nov 05, 2020269.60273.40265.40271.90266.197,089,921
Nov 04, 2020261.40270.90259.44267.80262.1711,676,486
Nov 03, 2020263.50268.40262.10268.40262.7613,916,422
Nov 02, 2020258.40265.00255.50262.30256.7911,556,240
Oct 30, 2020255.60259.60253.80257.50252.098,752,908
Oct 29, 2020261.80262.50254.30256.50251.119,545,809
Oct 28, 2020262.60264.04255.80261.10255.6113,206,593
Oct 27, 2020275.80276.10266.20267.60261.9817,216,075
Oct 26, 2020272.70287.00272.00276.50270.6910,857,967
Oct 23, 2020273.70281.20272.00278.10272.269,307,042
Oct 22, 2020272.30276.50270.00273.30267.5612,009,916
Oct 21, 2020282.80283.30273.80273.80268.058,630,843
Oct 20, 2020279.40283.90276.80281.50275.595,446,811
Oct 19, 2020281.40285.98280.70282.20276.275,748,120
Oct 16, 2020281.70283.00277.60281.90275.987,258,447
Oct 15, 2020283.20283.70276.10278.90273.0410,235,639
Oct 14, 2020287.80291.90286.50287.10281.077,739,512
Oct 13, 2020297.40297.40286.20286.80280.7710,825,208
Oct 12, 2020295.60299.80294.60296.60290.378,858,170
Oct 09, 2020295.20299.10294.00295.70289.4920,694,733
Oct 08, 2020296.50298.43292.60295.40289.197,680,425
Oct 07, 2020295.40381.07293.44295.40289.1912,735,503
Oct 06, 2020290.40298.80289.10298.80292.528,402,015
Oct 05, 2020293.00293.40288.20291.30285.187,017,555
Oct 02, 2020282.90287.60280.70287.60281.567,917,761
Oct 01, 2020288.90289.50282.80285.80279.8010,649,144
Sep 30, 2020284.80289.30282.60285.70279.708,640,037
Sep 29, 2020292.70292.70286.20286.60280.5811,427,078
Sep 28, 2020284.50296.50284.10293.50287.3311,210,764
Sep 25, 2020282.50285.38279.30279.90274.0232,588,061
Sep 24, 2020278.90283.00276.90279.00273.1410,428,749
Sep 23, 2020284.40287.80280.10282.70276.7611,776,044
Sep 22, 2020281.70285.00279.10279.30273.4312,875,980
Sep 21, 2020288.10292.20277.10282.30276.3712,143,909
Sep 18, 2020299.20299.90292.30292.30286.1619,354,357
Sep 17, 2020300.90302.00297.70299.60293.317,094,775
Sep 16, 2020301.70303.00297.00301.00294.687,521,570
Sep 15, 2020301.70308.70299.20303.50297.1213,460,858
Sep 14, 2020305.00307.80297.50302.00295.6614,400,694
Sep 11, 2020287.60310.00286.00303.20296.8319,496,827
Sep 10, 2020288.40290.20283.80288.70282.637,409,055
Sep 09, 2020285.40291.00283.10287.90281.858,487,203
Sep 08, 2020285.20287.80283.30284.00278.0311,269,116
Sep 07, 2020277.40279.66274.50278.00272.163,354,264
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...