1. Share Prices

  2. Aviva PLC (AV.)

487.00p-0.60 (-0.12%)19 Nov 2024, 09:25
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
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
Oct 17, 2024479.80p485.40p479.20p485.40p7,885,229
Oct 16, 2024481.30p485.60p476.50p479.50p7,158,840
Oct 15, 2024481.90p483.10p478.80p480.90p4,686,405
Oct 14, 2024479.40p482.90p477.50p480.00p5,437,796
Oct 11, 2024480.10p484.00p476.70p481.30p4,349,021
Oct 10, 2024477.50p483.80p476.92p479.70p4,014,189
Oct 9, 2024473.10p477.40p471.30p477.40p4,665,439
Oct 8, 2024472.10p474.10p469.61p472.60p22,418,853
Oct 7, 2024476.60p477.90p471.70p476.90p5,425,644
Oct 4, 2024470.10p477.47p469.30p473.90p5,585,130
Oct 3, 2024475.70p476.37p466.90p470.20p14,492,744
Oct 2, 2024479.90p482.70p473.10p475.20p11,031,432
Oct 1, 2024484.00p484.80p477.10p479.70p9,620,877
Sep 30, 2024487.00p490.10p482.60p483.60p4,114,957
Sep 27, 2024488.70p492.90p486.30p489.60p5,488,628
Sep 26, 2024495.60p496.50p487.00p489.80p4,345,444
Sep 25, 2024489.00p494.20p487.70p491.00p4,026,107
Sep 24, 2024494.40p494.90p491.24p492.60p3,799,381
Sep 23, 2024491.80p495.80p489.16p493.60p4,973,597
Sep 20, 2024499.30p499.30p489.40p491.70p13,080,985
Sep 19, 2024495.50p497.70p492.00p496.90p8,370,976
Sep 18, 2024494.40p498.81p489.30p489.80p8,257,816
Sep 17, 2024495.00p496.50p493.40p494.40p4,549,090
Sep 16, 2024490.30p491.80p487.50p491.40p2,554,497
Sep 13, 2024493.60p495.10p489.50p493.10p2,744,715
Sep 12, 2024494.90p496.80p490.10p492.90p4,190,994
Sep 11, 2024494.50p495.20p488.70p490.70p4,045,072
Sep 10, 2024493.50p496.50p490.38p492.80p3,312,882
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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Vesuvius PLC393.236.42
Bodycote PLC606.005.39
Goodwin PLC6,840.003.95
Dcc PLC5,735.002.50
Greencoat UK Wind PLC126.572.15
Petershill Partners PLC246.502.28

Fallers

CompanyPrice% Chg
Diploma PLC4,266.00-5.95
Big Yellow Group PLC1,088.00-5.72
Burberry Group PLC855.00-5.55
W.A.G Payment Solutions PLC82.60-3.95
Melrose Industries PLC510.94-2.97
Wizz Air Holdings PLC1,319.00-2.94