Shares Magazine
534.60p-1.20 (-0.22%)07 Mar 2025, 13:17
Aviva PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 542.60p | 546.60p | 534.38p | 535.80p | 11,578,373 |
| Mar 5, 2025 | 535.60p | 543.40p | 535.40p | 541.80p | 16,748,550 |
| Mar 4, 2025 | 536.60p | 543.20p | 533.80p | 533.80p | 27,174,964 |
| Mar 3, 2025 | 542.40p | 547.07p | 536.80p | 542.40p | 19,072,903 |
| Feb 28, 2025 | 543.20p | 547.60p | 537.80p | 544.40p | 20,935,521 |
| Feb 27, 2025 | 534.40p | 548.20p | 524.60p | 546.80p | 15,907,844 |
| Feb 26, 2025 | 508.80p | 527.56p | 508.40p | 524.80p | 14,518,420 |
| Feb 25, 2025 | 500.00p | 509.20p | 498.40p | 508.20p | 8,813,308 |
| Feb 24, 2025 | 499.30p | 502.80p | 496.80p | 502.80p | 16,226,358 |
| Feb 21, 2025 | 495.80p | 499.80p | 494.83p | 498.60p | 7,351,775 |
| Feb 20, 2025 | 497.50p | 503.43p | 494.60p | 496.00p | 16,045,982 |
| Feb 19, 2025 | 506.00p | 506.80p | 495.68p | 496.10p | 4,748,502 |
| Feb 18, 2025 | 511.00p | 511.97p | 505.60p | 506.00p | 5,325,399 |
| Feb 17, 2025 | 508.00p | 513.00p | 507.80p | 510.80p | 2,832,123 |
| Feb 14, 2025 | 514.80p | 516.00p | 506.40p | 509.40p | 4,100,434 |
| Feb 13, 2025 | 507.60p | 514.60p | 504.40p | 510.40p | 4,680,246 |
| Feb 12, 2025 | 500.60p | 506.00p | 499.86p | 503.20p | 7,937,881 |
| Feb 11, 2025 | 506.80p | 507.80p | 500.20p | 501.00p | 8,482,403 |
| Feb 10, 2025 | 513.40p | 514.60p | 506.00p | 507.20p | 6,536,826 |
| Feb 7, 2025 | 515.00p | 516.60p | 507.40p | 512.40p | 3,854,461 |
| Feb 6, 2025 | 510.00p | 517.00p | 509.00p | 514.20p | 5,777,080 |
| Feb 5, 2025 | 502.40p | 507.80p | 500.20p | 507.80p | 8,169,896 |
| Feb 4, 2025 | 506.40p | 508.62p | 501.29p | 505.60p | 7,234,813 |
| Feb 3, 2025 | 502.20p | 509.20p | 500.80p | 507.20p | 6,233,551 |
| Jan 31, 2025 | 515.00p | 518.80p | 512.60p | 514.00p | 4,017,818 |
| Jan 30, 2025 | 512.60p | 515.00p | 511.00p | 513.60p | 3,502,606 |
| Jan 29, 2025 | 509.00p | 514.00p | 508.20p | 511.40p | 4,215,474 |
| Jan 28, 2025 | 506.80p | 511.63p | 506.40p | 506.80p | 12,199,729 |
| Jan 27, 2025 | 503.80p | 511.40p | 503.40p | 507.00p | 6,426,136 |
| Jan 24, 2025 | 510.40p | 512.20p | 503.40p | 507.20p | 5,643,922 |
| Jan 23, 2025 | 511.80p | 515.00p | 508.49p | 512.00p | 5,509,338 |
| Jan 22, 2025 | 497.00p | 514.20p | 496.50p | 511.20p | 11,846,664 |
| Jan 21, 2025 | 494.90p | 496.80p | 491.40p | 494.00p | 4,064,020 |
| Jan 20, 2025 | 494.90p | 496.20p | 492.40p | 494.20p | 12,398,203 |
| Jan 17, 2025 | 495.00p | 497.70p | 492.80p | 495.50p | 9,005,428 |
| Jan 16, 2025 | 486.50p | 492.00p | 484.50p | 491.70p | 12,765,410 |
| Jan 15, 2025 | 472.60p | 485.80p | 472.30p | 485.80p | 14,213,637 |
| Jan 14, 2025 | 470.90p | 472.50p | 467.40p | 468.70p | 9,008,215 |
| Jan 13, 2025 | 468.60p | 471.20p | 465.70p | 468.80p | 23,660,188 |
| Jan 10, 2025 | 477.60p | 480.50p | 471.50p | 471.80p | 11,746,334 |
| Jan 9, 2025 | 470.90p | 479.50p | 467.20p | 479.50p | 7,128,973 |
| Jan 8, 2025 | 483.90p | 484.50p | 464.40p | 472.10p | 12,886,678 |
| Jan 7, 2025 | 483.90p | 485.20p | 478.60p | 484.10p | 6,066,045 |
| Jan 6, 2025 | 476.50p | 485.80p | 475.70p | 485.80p | 6,796,528 |
| Jan 3, 2025 | 473.10p | 477.60p | 472.60p | 474.50p | 13,648,261 |
| Jan 2, 2025 | 468.80p | 473.50p | 467.60p | 473.50p | 4,093,291 |
| Dec 31, 2024 | 465.50p | 469.10p | 463.70p | 468.80p | 1,510,419 |
| Dec 30, 2024 | 463.90p | 465.50p | 461.70p | 465.50p | 2,789,781 |
| Dec 27, 2024 | 462.00p | 466.00p | 460.18p | 466.00p | 4,939,254 |
| Dec 24, 2024 | 462.60p | 464.60p | 461.60p | 463.10p | 1,522,082 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.50 | 9.26 |
| Metro Bank Holdings PLC | 88.00 | 4.02 |
| Ninety One PLC | 149.70 | 3.31 |
| Hunting PLC | 296.00 | 3.32 |
| Quilter PLC | 156.90 | 2.48 |
| Bakkavor Group PLC | 154.50 | 2.32 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 143.80 | -11.89 |
| Burberry Group PLC | 1,001.50 | -6.40 |
| Spire Healthcare Group PLC | 178.80 | -5.20 |
| Melrose Industries PLC | 526.92 | -5.30 |
| Schroders PLC | 406.20 | -5.14 |
| Aston Martin Lagonda Global Holdings PLC | 82.55 | -4.40 |