AV.L - Aviva plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019362.00364.50359.80362.60362.606,986,429
Aug 21, 2019357.80362.60356.88358.50358.507,912,043
Aug 20, 2019362.70364.90356.80358.10358.1011,453,986
Aug 19, 2019363.40366.60361.80363.50363.5011,990,104
Aug 16, 2019362.10364.69357.70360.70360.7011,230,585
Aug 15, 2019362.10364.19355.55357.60357.6013,531,787
Aug 15, 20199.5 Dividend
Aug 14, 2019381.20383.30368.70371.00361.5011,472,826
Aug 13, 2019379.80381.90375.40380.20370.4613,198,559
Aug 12, 2019385.90387.40379.90379.90370.1715,515,222
Aug 09, 2019386.90388.403.87383.10373.2922,813,950
Aug 08, 2019390.00391.30380.96388.80378.8421,264,142
Aug 07, 2019384.10388.60379.70382.00372.2210,800,598
Aug 06, 2019383.50390.00381.70381.70371.9316,453,324
Aug 05, 2019397.30400.00384.15384.90375.0415,439,761
Aug 02, 2019405.40405.40396.90400.80390.5415,192,224
Aug 01, 2019405.60421.20404.20409.60399.1116,011,437
Jul 31, 2019407.90408.60404.05406.10395.709,307,471
Jul 30, 2019413.00413.55406.00408.00397.5510,891,828
Jul 29, 2019411.00415.10409.90412.80402.239,771,823
Jul 26, 2019410.60411.70409.00410.60400.097,079,337
Jul 25, 2019416.40416.40409.20410.80400.287,499,829
Jul 24, 2019420.00420.30413.10414.20403.598,081,411
Jul 23, 2019422.60422.60418.10418.10407.3919,700,419
Jul 22, 2019420.60421.10415.60416.10405.457,646,374
Jul 19, 2019423.40424.00416.80419.80409.054,885,232
Jul 18, 2019421.10423.00420.10421.00410.225,242,636
Jul 17, 2019425.10426.70421.40422.50411.686,646,549
Jul 16, 2019425.70426.10424.40425.30414.417,642,229
Jul 15, 2019424.00426.10422.70424.50413.635,348,783
Jul 12, 2019423.00426.30422.40424.00413.145,152,078
Jul 11, 2019428.10428.10422.40424.00413.146,700,384
Jul 10, 2019429.80431.00426.10426.50415.585,357,550
Jul 09, 2019429.00429.60424.80427.50416.556,014,711
Jul 08, 2019430.30434.30428.70430.50419.487,078,409
Jul 05, 2019436.20436.40429.30431.70420.657,055,455
Jul 04, 2019433.90436.70433.90434.90423.768,713,583
Jul 03, 2019435.00435.00429.80433.20422.119,165,593
Jul 02, 2019426.30432.00423.40430.80419.779,245,238
Jul 01, 2019420.90426.20420.50422.10411.297,824,670
Jun 28, 2019412.80416.60411.90416.50405.839,814,938
Jun 27, 2019414.20417.00410.80413.10402.5210,008,371
Jun 26, 2019412.00418.20410.00414.20403.599,292,556
Jun 25, 2019411.60412.60408.30412.60402.0335,000,636
Jun 24, 2019414.70416.30409.90413.50402.916,863,612
Jun 21, 2019417.00419.90413.50417.00406.3227,022,017
Jun 20, 2019416.70420.80414.20417.10406.427,966,665
Jun 19, 2019415.00418.90412.60416.30405.6413,676,646
Jun 18, 2019409.80414.80406.70413.00402.427,926,912
Jun 17, 2019409.50412.00409.00409.70399.218,067,717
Jun 14, 2019410.80412.00407.10408.60398.146,421,482
Jun 13, 2019413.20416.10410.80412.80402.237,989,539
Jun 12, 2019415.60417.10413.80415.50404.868,270,256
Jun 11, 2019417.90422.40417.90418.50407.7811,317,821
Jun 10, 2019420.00420.60417.70417.90407.205,110,487
Jun 07, 2019415.30419.00414.30417.00406.3210,453,766
Jun 06, 2019411.80418.50410.80413.60403.0110,915,012
Jun 05, 2019417.90419.80409.20410.60400.097,977,512
Jun 04, 2019401.20418.30400.70417.80407.109,541,574
Jun 03, 2019402.30405.10399.00403.10392.788,303,466
May 31, 2019404.50407.50403.70404.60394.2415,906,648
May 30, 2019404.70409.20404.70408.20397.7511,945,458
May 29, 2019406.10407.60400.70402.40392.106,809,294
May 28, 2019407.80411.40403.70408.20397.7510,553,855
May 24, 2019405.20407.90403.80404.30393.957,726,777
May 23, 2019410.10411.20401.50402.30392.008,491,737
May 22, 2019419.80420.30410.00411.90401.3520,795,618
May 21, 2019418.40422.00416.20417.80407.1010,951,753
May 20, 2019420.80421.70413.20416.90406.225,264,293
May 17, 2019425.40425.40417.50419.90409.156,642,071
May 16, 2019416.70426.20414.30425.30414.418,611,883
May 15, 2019417.40417.40410.20417.00406.325,912,486
May 14, 2019408.70413.20408.40413.10402.526,850,238
May 13, 2019416.30416.70406.20407.60397.167,332,097
May 10, 2019416.10420.60414.40415.10404.477,791,226
May 09, 2019413.90415.20410.70413.10402.5212,283,084
May 08, 2019417.30420.30412.20415.50404.867,027,756
May 07, 2019427.70428.60417.20417.40406.7111,959,753
May 03, 2019427.30428.10424.60426.20415.295,451,382
May 02, 2019427.60431.50426.80427.60416.655,671,565
May 01, 2019431.80432.70427.60430.90419.873,156,820
Apr 30, 2019432.40434.00427.90429.50418.506,773,467
Apr 29, 2019428.00432.80426.20431.40420.358,880,057
Apr 26, 2019420.30424.70418.30424.50413.639,456,992
Apr 25, 2019421.80421.80415.70418.80408.0810,494,278
Apr 24, 2019423.60427.00420.60422.80411.978,977,245
Apr 23, 2019433.70433.70421.70425.60414.7010,678,488
Apr 18, 2019435.00435.00430.80431.60420.557,862,499
Apr 17, 2019428.00436.80427.00435.00423.8612,832,411
Apr 16, 2019420.20426.90418.70426.30415.388,308,005
Apr 15, 2019419.20420.80416.90418.70407.988,405,921
Apr 12, 2019418.30420.00415.50418.00407.306,493,256
Apr 11, 2019412.60417.40410.10416.50405.838,806,514
Apr 11, 201920.75 Dividend
Apr 10, 2019432.00435.30429.50429.90398.679,940,777
Apr 09, 2019428.60435.90426.70431.70400.3410,767,142
Apr 08, 2019430.60433.10427.60429.60398.397,314,868
Apr 05, 2019432.30434.20429.40430.50399.238,878,231
Apr 04, 2019427.50430.20426.70429.10397.9310,934,714
Apr 03, 2019425.00428.80424.60428.60397.4711,612,977
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...