Shares Magazine
538.20p+11.00 (+2.09%)22 Apr 2025, 17:27
Aviva PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 523.40p | 529.06p | 520.00p | 526.60p | 8,595,898 |
| Apr 16, 2025 | 521.60p | 525.40p | 518.40p | 524.00p | 9,645,260 |
| Apr 15, 2025 | 514.20p | 525.40p | 514.20p | 522.60p | 8,336,544 |
| Apr 14, 2025 | 507.60p | 514.20p | 504.40p | 511.80p | 12,018,236 |
| Apr 11, 2025 | 498.50p | 502.00p | 489.50p | 497.80p | 11,590,218 |
| Apr 10, 2025 | 513.60p | 518.07p | 495.00p | 496.30p | 11,575,753 |
| Apr 9, 2025 | 500.20p | 510.40p | 492.70p | 500.20p | 12,573,465 |
| Apr 8, 2025 | 502.00p | 522.86p | 498.50p | 515.80p | 16,412,990 |
| Apr 7, 2025 | 490.60p | 522.00p | 485.89p | 493.10p | 22,863,857 |
| Apr 4, 2025 | 551.40p | 553.40p | 521.00p | 525.40p | 16,956,977 |
| Apr 3, 2025 | 553.20p | 561.60p | 551.20p | 554.80p | 9,763,977 |
| Apr 2, 2025 | 556.00p | 560.80p | 552.97p | 559.40p | 8,145,532 |
| Apr 1, 2025 | 561.00p | 562.80p | 550.80p | 558.60p | 10,689,128 |
| Mar 31, 2025 | 557.00p | 558.80p | 551.40p | 555.20p | 7,198,150 |
| Mar 28, 2025 | 558.80p | 565.36p | 558.00p | 560.60p | 5,309,757 |
| Mar 27, 2025 | 556.60p | 560.00p | 551.40p | 559.00p | 7,507,874 |
| Mar 26, 2025 | 560.00p | 564.80p | 558.80p | 560.40p | 8,539,268 |
| Mar 25, 2025 | 558.20p | 564.99p | 557.00p | 558.40p | 11,038,169 |
| Mar 24, 2025 | 557.60p | 561.49p | 555.60p | 557.60p | 4,619,977 |
| Mar 21, 2025 | 555.20p | 556.40p | 549.40p | 555.00p | 14,773,546 |
| Mar 20, 2025 | 564.40p | 566.60p | 553.20p | 558.80p | 16,279,919 |
| Mar 19, 2025 | 558.60p | 567.00p | 558.60p | 561.60p | 12,453,583 |
| Mar 18, 2025 | 557.80p | 560.60p | 556.40p | 560.40p | 10,428,678 |
| Mar 17, 2025 | 548.60p | 558.00p | 547.40p | 557.00p | 7,982,484 |
| Mar 14, 2025 | 540.00p | 549.00p | 538.60p | 547.60p | 14,141,115 |
| Mar 13, 2025 | 537.80p | 546.40p | 536.80p | 544.00p | 20,190,838 |
| Mar 12, 2025 | 528.60p | 538.80p | 527.73p | 538.60p | 8,587,023 |
| Mar 11, 2025 | 534.40p | 534.60p | 522.80p | 527.20p | 11,683,377 |
| Mar 10, 2025 | 537.60p | 538.60p | 533.90p | 535.00p | 18,263,059 |
| Mar 7, 2025 | 531.80p | 537.20p | 529.00p | 535.40p | 8,549,630 |
| 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 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |