Aviva plc (AVL.XC)
Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:29PM BST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 478.90 | 484.40 | 476.50 | 478.10 | 478.10 | 648,238 |
| Jun 27, 2024 | 478.50 | 481.30 | 476.80 | 477.00 | 477.00 | 411,647 |
| Jun 26, 2024 | 482.00 | 483.50 | 475.30 | 477.80 | 477.80 | 897,383 |
| Jun 25, 2024 | 482.70 | 484.70 | 479.40 | 480.20 | 480.20 | 639,968 |
| Jun 24, 2024 | 480.00 | 486.10 | 478.80 | 485.30 | 485.30 | 660,621 |
| Jun 21, 2024 | 482.10 | 484.20 | 476.10 | 480.10 | 480.10 | 627,631 |
| Jun 20, 2024 | 478.20 | 482.00 | 477.60 | 481.70 | 481.70 | 555,083 |
| Jun 19, 2024 | 474.40 | 480.30 | 474.30 | 477.50 | 477.50 | 514,807 |
| Jun 18, 2024 | 475.30 | 476.10 | 473.20 | 474.85 | 474.85 | 600,532 |
| Jun 17, 2024 | 477.70 | 477.80 | 470.10 | 471.20 | 471.20 | 1,059,677 |
| Jun 14, 2024 | 472.80 | 475.50 | 470.90 | 474.95 | 474.95 | 1,050,259 |
| Jun 13, 2024 | 474.80 | 475.80 | 470.20 | 471.60 | 471.60 | 785,370 |
| Jun 12, 2024 | 470.40 | 477.10 | 470.20 | 476.60 | 476.60 | 958,602 |
| Jun 11, 2024 | 472.70 | 474.00 | 466.90 | 469.30 | 469.30 | 777,910 |
| Jun 10, 2024 | 466.90 | 474.10 | 466.00 | 469.40 | 469.40 | 812,718 |
| Jun 07, 2024 | 481.80 | 481.80 | 476.50 | 479.00 | 479.00 | 693,082 |
| Jun 06, 2024 | 477.00 | 480.80 | 475.60 | 480.70 | 480.70 | 665,709 |
| Jun 05, 2024 | 477.60 | 478.90 | 475.40 | 476.50 | 476.50 | 787,240 |
| Jun 04, 2024 | 478.00 | 478.30 | 472.50 | 475.20 | 475.20 | 1,253,633 |
| Jun 03, 2024 | 484.10 | 485.70 | 478.35 | 479.30 | 479.30 | 1,269,402 |
| May 31, 2024 | 479.80 | 483.45 | 478.80 | 480.35 | 480.35 | 1,636,718 |
| May 30, 2024 | 479.80 | 483.15 | 478.80 | 479.50 | 479.50 | 847,852 |
| May 29, 2024 | 481.80 | 483.40 | 478.50 | 479.20 | 479.20 | 1,003,387 |
| May 28, 2024 | 489.90 | 490.00 | 480.90 | 482.70 | 482.70 | 1,119,329 |
| May 24, 2024 | 477.30 | 490.20 | 475.90 | 489.10 | 489.10 | 1,558,991 |
| May 23, 2024 | 496.50 | 497.40 | 484.10 | 484.70 | 484.70 | 1,293,491 |
| May 22, 2024 | 494.30 | 497.25 | 493.10 | 496.30 | 496.30 | 1,118,608 |
| May 21, 2024 | 493.40 | 494.20 | 489.25 | 493.70 | 493.70 | 1,532,838 |
| May 20, 2024 | 494.25 | 498.10 | 493.60 | 495.70 | 495.70 | 476,074 |
| May 17, 2024 | 497.00 | 497.80 | 493.10 | 494.10 | 494.10 | 748,131 |
| May 16, 2024 | 492.60 | 497.25 | 492.20 | 497.10 | 497.10 | 632,041 |
| May 15, 2024 | 487.80 | 494.80 | 487.35 | 492.20 | 492.20 | 726,768 |
| May 14, 2024 | 485.80 | 488.80 | 483.50 | 487.80 | 487.80 | 737,041 |
| May 13, 2024 | 493.60 | 493.70 | 487.05 | 487.90 | 487.90 | 603,902 |
| May 10, 2024 | 488.90 | 491.30 | 487.80 | 490.50 | 490.50 | 393,727 |
| May 09, 2024 | 487.00 | 489.00 | 484.20 | 487.50 | 487.50 | 859,356 |
| May 08, 2024 | 483.20 | 486.30 | 482.20 | 484.50 | 484.50 | 680,283 |
| May 07, 2024 | 480.00 | 484.00 | 473.70 | 481.70 | 481.70 | 1,021,419 |
| May 03, 2024 | 469.70 | 474.40 | 468.60 | 472.20 | 472.20 | 806,995 |
| May 02, 2024 | 468.20 | 469.10 | 466.50 | 467.80 | 467.80 | 828,388 |
| May 01, 2024 | 465.70 | 467.90 | 464.90 | 466.10 | 466.10 | 539,520 |
| Apr 30, 2024 | 468.70 | 470.00 | 465.20 | 465.60 | 465.60 | 973,384 |
| Apr 29, 2024 | 464.20 | 469.00 | 463.90 | 467.90 | 467.90 | 1,178,697 |
| Apr 26, 2024 | 463.60 | 464.40 | 460.40 | 462.90 | 462.90 | 806,056 |
| Apr 25, 2024 | 465.50 | 465.50 | 457.00 | 458.40 | 458.40 | 1,328,864 |
| Apr 24, 2024 | 467.70 | 469.70 | 463.90 | 464.40 | 464.40 | 1,366,399 |
| Apr 23, 2024 | 471.10 | 472.80 | 468.35 | 471.60 | 471.60 | 2,001,344 |
| Apr 22, 2024 | 467.20 | 469.70 | 464.90 | 469.00 | 469.00 | 734,782 |
| Apr 19, 2024 | 455.30 | 460.20 | 453.00 | 459.50 | 459.50 | 965,922 |
| Apr 18, 2024 | 460.60 | 460.60 | 455.90 | 458.70 | 458.70 | 1,020,077 |
| Apr 17, 2024 | 450.80 | 459.50 | 450.30 | 456.20 | 456.20 | 1,428,678 |
| Apr 16, 2024 | 456.35 | 456.80 | 449.40 | 452.00 | 452.00 | 1,300,646 |
| Apr 15, 2024 | 461.00 | 465.00 | 460.75 | 462.00 | 462.00 | 873,211 |
| Apr 12, 2024 | 460.90 | 464.00 | 459.30 | 460.10 | 460.10 | 959,092 |
| Apr 11, 2024 | 468.70 | 470.70 | 457.70 | 459.85 | 459.85 | 1,354,494 |
| Apr 11, 2024 | 22.3 Dividend | |||||
| Apr 10, 2024 | 494.60 | 496.70 | 486.40 | 489.20 | 466.90 | 930,027 |
| Apr 09, 2024 | 492.70 | 496.50 | 490.15 | 491.85 | 469.43 | 890,007 |
| Apr 08, 2024 | 490.00 | 494.70 | 490.00 | 493.70 | 471.19 | 805,422 |
| Apr 05, 2024 | 488.90 | 493.00 | 488.00 | 490.50 | 468.14 | 959,977 |
| Apr 04, 2024 | 496.70 | 499.30 | 495.40 | 496.00 | 473.39 | 810,044 |
| Apr 03, 2024 | 492.00 | 495.45 | 489.90 | 493.80 | 471.29 | 1,013,103 |
| Apr 02, 2024 | 496.50 | 499.50 | 492.70 | 493.70 | 471.19 | 1,439,537 |
| Mar 28, 2024 | 492.70 | 498.40 | 491.90 | 496.90 | 474.25 | 1,477,160 |
| Mar 27, 2024 | 494.20 | 497.80 | 493.30 | 495.40 | 472.82 | 1,035,190 |
| Mar 26, 2024 | 493.40 | 497.60 | 484.90 | 496.10 | 473.49 | 1,267,900 |
| Mar 25, 2024 | 493.70 | 496.30 | 491.05 | 495.60 | 473.01 | 1,255,193 |
| Mar 22, 2024 | 488.85 | 495.80 | 488.85 | 494.30 | 471.77 | 1,252,978 |
| Mar 21, 2024 | 486.10 | 493.20 | 483.40 | 490.10 | 467.76 | 1,715,177 |
| Mar 20, 2024 | 480.10 | 483.70 | 476.70 | 482.40 | 460.41 | 985,807 |
| Mar 19, 2024 | 479.90 | 483.70 | 478.30 | 479.50 | 457.64 | 1,417,975 |
| Mar 18, 2024 | 481.40 | 485.35 | 478.80 | 480.30 | 458.41 | 1,281,081 |
| Mar 15, 2024 | 479.70 | 483.90 | 478.95 | 483.45 | 461.41 | 1,002,433 |
| Mar 14, 2024 | 477.90 | 483.70 | 476.50 | 481.00 | 459.07 | 1,494,359 |
| Mar 13, 2024 | 472.90 | 479.30 | 470.50 | 476.70 | 454.97 | 2,180,913 |
| Mar 12, 2024 | 467.40 | 474.90 | 464.80 | 472.40 | 450.87 | 1,029,476 |
| Mar 11, 2024 | 466.80 | 473.00 | 465.10 | 466.80 | 445.52 | 1,759,774 |
| Mar 08, 2024 | 461.05 | 468.50 | 458.90 | 467.70 | 446.38 | 2,243,215 |
| Mar 07, 2024 | 464.50 | 483.00 | 460.40 | 463.80 | 442.66 | 2,968,667 |
| Mar 06, 2024 | 448.20 | 456.50 | 447.30 | 453.30 | 432.64 | 1,552,153 |
| Mar 05, 2024 | 448.40 | 451.00 | 445.20 | 450.40 | 429.87 | 1,574,859 |
| Mar 04, 2024 | 445.00 | 450.20 | 442.40 | 449.50 | 429.01 | 1,696,078 |
| Mar 01, 2024 | 448.90 | 450.00 | 445.10 | 447.95 | 427.53 | 1,071,295 |
| Feb 29, 2024 | 448.50 | 449.40 | 445.90 | 446.50 | 426.15 | 1,955,319 |
| Feb 28, 2024 | 452.50 | 454.60 | 449.30 | 449.80 | 429.30 | 1,749,120 |
| Feb 27, 2024 | 453.50 | 454.00 | 448.80 | 450.50 | 429.96 | 1,110,246 |
| Feb 26, 2024 | 450.90 | 454.30 | 450.80 | 453.00 | 432.35 | 503,480 |
| Feb 23, 2024 | 450.10 | 452.30 | 449.00 | 452.30 | 431.68 | 1,359,110 |
| Feb 22, 2024 | 447.50 | 453.20 | 447.00 | 451.50 | 430.92 | 1,527,568 |
| Feb 21, 2024 | 441.90 | 447.10 | 441.90 | 445.75 | 425.43 | 1,547,313 |
| Feb 20, 2024 | 438.60 | 443.30 | 436.40 | 443.20 | 423.00 | 2,003,075 |
| Feb 19, 2024 | 431.00 | 432.00 | 428.90 | 430.10 | 410.49 | 445,959 |
| Feb 16, 2024 | 432.70 | 433.60 | 429.40 | 432.20 | 412.50 | 1,058,391 |
| Feb 15, 2024 | 428.20 | 430.40 | 424.50 | 429.80 | 410.21 | 556,897 |
| Feb 14, 2024 | 420.70 | 426.90 | 420.20 | 424.70 | 405.34 | 844,169 |
| Feb 13, 2024 | 421.50 | 423.80 | 416.00 | 417.60 | 398.56 | 946,212 |
| Feb 12, 2024 | 416.90 | 422.20 | 415.70 | 421.65 | 402.43 | 685,269 |
| Feb 09, 2024 | 419.00 | 420.20 | 414.40 | 416.30 | 397.32 | 1,149,412 |
| Feb 08, 2024 | 426.50 | 426.90 | 420.50 | 420.50 | 401.33 | 777,592 |
| Feb 07, 2024 | 428.50 | 430.00 | 424.70 | 424.90 | 405.53 | 866,616 |
| *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.