Aviva plc (AV.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:37PM BST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 481.80 | 483.60 | 475.30 | 476.70 | 476.70 | 4,403,289 |
| Jun 25, 2024 | 483.70 | 487.30 | 479.40 | 480.10 | 480.10 | 8,194,611 |
| Jun 24, 2024 | 479.80 | 486.60 | 477.60 | 484.30 | 484.30 | 4,123,990 |
| Jun 21, 2024 | 482.10 | 486.60 | 475.95 | 479.80 | 479.80 | 13,766,914 |
| Jun 20, 2024 | 478.70 | 483.60 | 475.30 | 483.60 | 483.60 | 8,631,968 |
| Jun 19, 2024 | 475.10 | 480.40 | 473.80 | 478.20 | 478.20 | 4,006,201 |
| Jun 18, 2024 | 474.30 | 476.29 | 473.20 | 474.20 | 474.20 | 6,019,926 |
| Jun 17, 2024 | 477.20 | 477.90 | 470.10 | 470.50 | 470.50 | 19,656,519 |
| Jun 14, 2024 | 472.30 | 476.00 | 470.78 | 476.00 | 476.00 | 5,214,314 |
| Jun 13, 2024 | 475.40 | 475.80 | 470.20 | 471.40 | 471.40 | 7,141,904 |
| Jun 12, 2024 | 470.10 | 477.10 | 465.60 | 476.70 | 476.70 | 16,237,589 |
| Jun 11, 2024 | 472.60 | 475.10 | 466.80 | 468.50 | 468.50 | 7,991,651 |
| Jun 10, 2024 | 467.00 | 480.80 | 465.00 | 470.00 | 470.00 | 10,231,742 |
| Jun 07, 2024 | 481.50 | 484.10 | 475.90 | 477.90 | 477.90 | 9,681,918 |
| Jun 06, 2024 | 477.10 | 481.00 | 473.30 | 480.80 | 480.80 | 3,786,400 |
| Jun 05, 2024 | 476.50 | 479.20 | 475.40 | 476.20 | 476.20 | 9,265,743 |
| Jun 04, 2024 | 478.00 | 479.30 | 472.50 | 475.20 | 475.20 | 16,130,085 |
| Jun 03, 2024 | 483.90 | 485.80 | 478.30 | 479.90 | 479.90 | 23,275,183 |
| May 31, 2024 | 480.00 | 483.50 | 476.20 | 479.90 | 479.90 | 26,977,542 |
| May 30, 2024 | 479.00 | 483.20 | 475.90 | 479.10 | 479.10 | 7,138,514 |
| May 29, 2024 | 481.10 | 484.50 | 478.00 | 479.70 | 479.70 | 20,810,505 |
| May 28, 2024 | 489.20 | 492.60 | 480.90 | 481.60 | 481.60 | 14,590,969 |
| May 24, 2024 | 477.10 | 490.20 | 475.00 | 488.10 | 488.10 | 8,633,894 |
| May 23, 2024 | 497.40 | 500.40 | 482.90 | 482.90 | 482.90 | 11,796,096 |
| May 22, 2024 | 493.40 | 497.40 | 490.40 | 496.20 | 496.20 | 6,055,913 |
| May 21, 2024 | 492.90 | 497.70 | 489.20 | 494.30 | 494.30 | 8,234,256 |
| May 20, 2024 | 494.20 | 498.30 | 493.40 | 494.70 | 494.70 | 4,088,938 |
| May 17, 2024 | 497.00 | 500.20 | 491.40 | 493.70 | 493.70 | 4,403,110 |
| May 16, 2024 | 491.90 | 497.25 | 491.80 | 497.00 | 497.00 | 3,994,152 |
| May 15, 2024 | 487.70 | 494.90 | 473.70 | 492.80 | 492.80 | 7,571,661 |
| May 14, 2024 | 486.70 | 491.20 | 483.40 | 488.50 | 488.50 | 10,755,095 |
| May 13, 2024 | 494.30 | 497.10 | 487.00 | 488.20 | 488.20 | 3,443,357 |
| May 10, 2024 | 489.40 | 492.00 | 485.60 | 490.30 | 490.30 | 5,777,734 |
| May 09, 2024 | 486.40 | 489.10 | 481.80 | 488.60 | 488.60 | 4,433,340 |
| May 08, 2024 | 482.50 | 486.30 | 482.20 | 484.80 | 484.80 | 8,179,303 |
| May 07, 2024 | 478.80 | 484.00 | 473.60 | 482.60 | 482.60 | 4,937,271 |
| May 03, 2024 | 470.00 | 474.50 | 465.50 | 472.00 | 472.00 | 3,857,389 |
| May 02, 2024 | 467.50 | 470.80 | 466.40 | 468.40 | 468.40 | 6,696,073 |
| May 01, 2024 | 465.00 | 466.10 | 466.00 | 465.20 | 465.20 | 465,268 |
| Apr 30, 2024 | 469.50 | 472.50 | 461.00 | 465.70 | 465.70 | 4,931,840 |
| Apr 29, 2024 | 464.40 | 469.00 | 463.40 | 467.90 | 467.90 | 5,235,146 |
| Apr 26, 2024 | 463.80 | 464.70 | 460.30 | 463.80 | 463.80 | 5,381,734 |
| Apr 25, 2024 | 465.40 | 465.80 | 456.90 | 458.50 | 458.50 | 15,025,711 |
| Apr 24, 2024 | 465.70 | 470.10 | 463.90 | 465.40 | 465.40 | 6,399,625 |
| Apr 23, 2024 | 471.20 | 472.70 | 468.40 | 470.70 | 470.70 | 7,157,057 |
| Apr 22, 2024 | 466.20 | 469.90 | 464.83 | 469.10 | 469.10 | 12,052,762 |
| Apr 19, 2024 | 455.00 | 460.27 | 452.97 | 459.70 | 459.70 | 5,850,886 |
| Apr 18, 2024 | 459.50 | 461.80 | 455.80 | 457.20 | 457.20 | 18,893,756 |
| Apr 17, 2024 | 451.00 | 459.40 | 449.83 | 455.50 | 455.50 | 7,364,363 |
| Apr 16, 2024 | 456.00 | 456.80 | 449.40 | 452.40 | 452.40 | 8,150,291 |
| Apr 15, 2024 | 460.30 | 465.10 | 460.30 | 462.50 | 462.50 | 6,122,183 |
| Apr 12, 2024 | 460.90 | 464.00 | 459.20 | 460.20 | 460.20 | 7,762,218 |
| Apr 11, 2024 | 468.40 | 471.10 | 457.70 | 458.80 | 458.80 | 19,513,074 |
| Apr 11, 2024 | 22.3 Dividend | |||||
| Apr 10, 2024 | 494.80 | 497.00 | 486.30 | 489.90 | 467.60 | 9,045,943 |
| Apr 09, 2024 | 492.30 | 497.80 | 490.10 | 491.10 | 468.75 | 12,040,066 |
| Apr 08, 2024 | 490.00 | 494.80 | 489.40 | 493.00 | 470.56 | 20,913,393 |
| Apr 05, 2024 | 488.50 | 493.00 | 487.50 | 490.40 | 468.08 | 14,206,073 |
| Apr 04, 2024 | 496.30 | 501.40 | 495.30 | 495.30 | 472.75 | 6,168,927 |
| Apr 03, 2024 | 492.00 | 495.60 | 489.54 | 494.70 | 472.18 | 7,480,982 |
| Apr 02, 2024 | 496.00 | 499.50 | 492.50 | 492.50 | 470.08 | 24,134,249 |
| Mar 28, 2024 | 492.20 | 498.50 | 491.60 | 496.60 | 474.00 | 10,711,460 |
| Mar 27, 2024 | 493.40 | 498.00 | 493.20 | 496.20 | 473.61 | 7,059,085 |
| Mar 26, 2024 | 493.10 | 497.60 | 484.90 | 496.10 | 473.52 | 10,611,145 |
| Mar 25, 2024 | 492.20 | 496.40 | 491.00 | 495.00 | 472.47 | 5,725,703 |
| Mar 22, 2024 | 489.00 | 495.82 | 488.40 | 494.50 | 471.99 | 7,417,882 |
| Mar 21, 2024 | 485.60 | 493.20 | 483.40 | 489.70 | 467.41 | 20,412,713 |
| Mar 20, 2024 | 480.00 | 483.80 | 476.70 | 481.50 | 459.58 | 18,117,780 |
| Mar 19, 2024 | 479.50 | 483.73 | 478.20 | 480.50 | 458.63 | 11,527,580 |
| Mar 18, 2024 | 481.60 | 485.37 | 478.80 | 480.70 | 458.82 | 6,590,443 |
| Mar 15, 2024 | 479.60 | 483.90 | 478.90 | 482.40 | 460.44 | 38,092,785 |
| Mar 14, 2024 | 478.10 | 483.85 | 476.50 | 480.60 | 458.72 | 20,521,001 |
| Mar 13, 2024 | 473.20 | 479.40 | 470.10 | 477.00 | 455.29 | 22,631,623 |
| Mar 12, 2024 | 467.10 | 474.90 | 464.80 | 472.10 | 450.61 | 12,968,125 |
| Mar 11, 2024 | 465.40 | 473.10 | 464.70 | 464.70 | 443.55 | 28,578,659 |
| Mar 08, 2024 | 461.00 | 470.50 | 458.90 | 470.50 | 449.08 | 14,666,594 |
| Mar 07, 2024 | 467.00 | 483.00 | 460.30 | 462.20 | 441.16 | 26,768,973 |
| Mar 06, 2024 | 449.20 | 456.40 | 446.70 | 454.90 | 434.19 | 10,639,736 |
| Mar 05, 2024 | 448.60 | 451.20 | 445.10 | 451.20 | 430.66 | 8,545,164 |
| Mar 04, 2024 | 445.30 | 450.20 | 442.20 | 448.50 | 428.08 | 4,932,891 |
| Mar 01, 2024 | 449.00 | 450.00 | 445.00 | 447.70 | 427.32 | 21,264,951 |
| Feb 29, 2024 | 449.10 | 449.50 | 445.90 | 446.30 | 425.98 | 15,879,919 |
| Feb 28, 2024 | 452.20 | 454.60 | 448.40 | 448.40 | 427.99 | 22,848,021 |
| Feb 27, 2024 | 452.80 | 454.30 | 448.80 | 450.20 | 429.71 | 6,180,410 |
| Feb 26, 2024 | 449.60 | 454.40 | 449.60 | 454.00 | 433.33 | 5,305,249 |
| Feb 23, 2024 | 449.20 | 452.20 | 448.90 | 452.20 | 431.62 | 8,315,359 |
| Feb 22, 2024 | 446.80 | 453.20 | 446.80 | 450.10 | 429.61 | 5,366,760 |
| Feb 21, 2024 | 442.00 | 447.17 | 441.50 | 445.60 | 425.32 | 9,612,680 |
| Feb 20, 2024 | 439.10 | 443.80 | 435.70 | 443.80 | 423.60 | 7,264,225 |
| Feb 19, 2024 | 431.00 | 432.40 | 428.90 | 430.30 | 410.71 | 2,141,747 |
| Feb 16, 2024 | 432.00 | 433.75 | 429.40 | 432.50 | 412.81 | 9,728,396 |
| Feb 15, 2024 | 428.40 | 430.40 | 424.60 | 430.00 | 410.43 | 7,040,825 |
| Feb 14, 2024 | 419.10 | 426.90 | 419.10 | 425.50 | 406.13 | 13,152,563 |
| Feb 13, 2024 | 420.50 | 423.78 | 416.00 | 418.20 | 399.16 | 3,864,962 |
| Feb 12, 2024 | 417.00 | 422.20 | 415.76 | 421.50 | 402.31 | 5,676,138 |
| Feb 09, 2024 | 420.00 | 420.25 | 414.20 | 416.90 | 397.92 | 9,901,324 |
| Feb 08, 2024 | 426.50 | 426.80 | 420.40 | 420.70 | 401.55 | 7,167,865 |
| Feb 07, 2024 | 428.60 | 430.60 | 424.80 | 424.90 | 405.56 | 5,489,293 |
| Feb 06, 2024 | 428.30 | 431.80 | 426.40 | 429.50 | 409.95 | 3,571,810 |
| Feb 05, 2024 | 425.70 | 429.41 | 423.70 | 425.80 | 406.42 | 4,789,526 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.