1. Share Prices

  2. Aviva PLC (AV.)

465.50p-0.50 (-0.11%)30 Dec 2024, 16:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aviva PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 30, 2024463.90p465.50p461.70p465.50p2,789,781
Dec 27, 2024462.00p466.00p460.18p466.00p4,939,254
Dec 24, 2024462.60p464.60p461.60p463.10p1,522,082
Dec 23, 2024455.40p462.40p454.40p462.40p8,311,634
Dec 20, 2024457.00p459.10p451.90p457.20p13,981,142
Dec 19, 2024460.00p461.50p456.00p458.60p10,731,285
Dec 18, 2024467.50p469.70p462.90p463.90p11,711,339
Dec 17, 2024467.10p471.34p464.50p467.60p17,512,978
Dec 16, 2024475.90p476.80p470.00p470.00p4,858,180
Dec 13, 2024471.70p477.10p470.80p476.20p3,315,852
Dec 12, 2024473.90p476.00p471.00p471.00p7,183,872
Dec 11, 2024473.70p478.40p473.10p474.00p4,438,075
Dec 10, 2024482.30p483.22p473.50p475.60p5,738,167
Dec 9, 2024484.80p485.90p480.20p483.30p22,407,552
Dec 6, 2024487.90p492.10p481.50p483.60p15,470,787
Dec 5, 2024481.80p489.40p477.90p489.40p7,727,085
Dec 4, 2024476.20p480.60p475.40p480.40p10,649,031
Dec 3, 2024484.00p486.20p478.10p478.10p9,686,960
Dec 2, 2024482.30p487.20p478.80p483.20p9,359,904
Nov 29, 2024479.40p483.70p476.70p483.70p5,786,492
Nov 28, 2024474.00p483.70p471.10p479.50p9,750,702
Nov 27, 2024486.50p490.50p483.20p489.30p4,274,649
Nov 26, 2024483.80p486.60p481.80p481.80p6,219,364
Nov 25, 2024487.80p489.40p483.10p485.90p10,868,881
Nov 22, 2024487.00p488.50p484.30p485.70p3,518,491
Nov 21, 2024480.40p485.10p478.40p483.80p3,740,347
Nov 20, 2024485.50p487.00p478.20p479.50p5,287,527
Nov 19, 2024487.70p492.00p481.50p485.90p4,096,499
Nov 18, 2024485.00p488.30p484.00p487.60p4,418,762
Nov 15, 2024474.10p486.00p473.70p484.90p5,715,080
Nov 14, 2024482.80p482.80p465.00p475.40p7,094,556
Nov 13, 2024454.40p457.00p451.50p454.70p9,051,610
Nov 12, 2024456.00p457.70p453.60p454.30p8,600,300
Nov 11, 2024458.00p462.20p457.70p459.50p2,893,497
Nov 8, 2024456.40p457.20p452.20p456.20p3,910,031
Nov 7, 2024461.40p462.40p454.70p456.70p5,246,938
Nov 6, 2024462.50p469.30p456.60p457.80p5,188,730
Nov 5, 2024455.90p461.20p455.48p459.50p4,254,577
Nov 4, 2024456.80p460.00p455.40p455.40p5,178,440
Nov 1, 2024453.20p461.02p451.70p458.00p4,440,377
Oct 31, 2024457.90p459.13p450.90p453.10p10,027,487
Oct 30, 2024457.10p470.30p455.50p460.80p5,425,386
Oct 29, 2024466.60p468.50p459.00p459.30p7,092,633
Oct 28, 2024464.00p468.40p460.50p465.70p4,653,706
Oct 25, 2024473.50p474.30p462.60p462.60p6,607,017
Oct 24, 2024473.90p476.90p473.60p473.80p3,457,220
Oct 23, 2024480.60p482.20p474.10p474.10p3,834,486
Oct 22, 2024484.90p485.50p478.49p481.20p4,294,095
Oct 21, 2024487.80p490.00p486.10p486.30p3,258,632
Oct 18, 2024483.80p489.50p483.50p488.00p5,102,144
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Diversified Energy Company PLC1,335.005.28
Wood Group (John) PLC64.702.21
Bank Of Georgia Group PLC4,695.002.07
Pphe Hotel Group Limited1,395.001.82
Tbc Bank Group PLC3,110.001.80
Chrysalis Investments Limited107.001.71

Fallers

CompanyPrice% Chg
Ferrexpo PLC102.80-9.03
Ocado Group PLC294.20-3.13
Hochschild Mining PLC207.00-3.04
Raspberry Pi Holdings PLC621.00-2.97
Cmc Markets PLC247.50-2.94
Dr. Martens PLC71.35-2.73
Risers/fallers data from previous trading day. Today's data available from 8:15am.