Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aviva Historic Prices

 
     
Date Open High Low Close Volume
Oct 21, 2020 282.80 283.30 273.80 273.80 8,630,843
Oct 20, 2020 279.40 283.90 276.80 281.50 5,446,811
Oct 19, 2020 281.40 285.979 280.70 282.20 5,748,120
Oct 16, 2020 281.70 283.00 277.60 281.90 7,258,447
Oct 15, 2020 283.20 283.70 276.10 278.90 10,235,639
Oct 14, 2020 287.80 291.90 286.50 287.10 7,739,512
Oct 13, 2020 297.40 297.40 286.20 286.80 10,825,208
Oct 12, 2020 295.60 299.801 294.60 296.60 8,858,170
Oct 9, 2020 295.20 299.10 294.00 295.70 20,694,733
Oct 8, 2020 296.50 298.427 292.60 295.40 7,680,425
Oct 7, 2020 295.40 300.90 293.437 295.40 12,735,503
Oct 6, 2020 290.40 298.80 289.10 298.80 8,402,015
Oct 5, 2020 293.00 293.40 288.20 291.30 7,017,555
Oct 2, 2020 282.90 287.60 280.70 287.60 7,917,761
Oct 1, 2020 288.90 289.50 282.80 285.80 10,649,144
Sep 30, 2020 284.80 289.30 282.60 285.70 8,640,037
Sep 29, 2020 292.70 292.70 286.20 286.60 11,427,078
Sep 28, 2020 284.50 296.50 284.10 293.50 11,210,764
Sep 25, 2020 282.50 285.376 279.30 279.90 32,588,061
Sep 24, 2020 278.90 283.00 276.90 279.00 10,428,749
Sep 23, 2020 284.40 287.80 280.10 282.70 11,776,044
Sep 22, 2020 281.70 285.00 279.10 279.30 12,875,980
Sep 21, 2020 288.10 292.20 277.099 282.30 12,143,909
Sep 18, 2020 299.20 299.90 292.30 292.30 19,354,357
Sep 17, 2020 300.90 302.00 297.70 299.60 7,094,775
Sep 16, 2020 301.70 303.00 297.00 301.00 7,521,570
Sep 15, 2020 301.70 308.70 299.20 303.50 13,460,858
Sep 14, 2020 305.00 307.80 297.50 302.00 14,400,694
Sep 11, 2020 287.60 310.00 286.00 303.20 19,496,827
Sep 10, 2020 288.40 290.20 283.80 288.70 7,409,055
Sep 9, 2020 285.40 291.00 283.10 287.90 8,487,203
Sep 8, 2020 285.20 287.80 283.30 284.00 11,269,116
Sep 7, 2020 277.40 279.664 274.50 278.00 3,354,264
Sep 4, 2020 272.30 277.90 270.043 273.60 4,806,145
Sep 3, 2020 278.30 282.40 272.60 274.30 6,788,238
Sep 2, 2020 277.10 279.10 273.50 275.90 5,282,371
Sep 1, 2020 280.90 281.90 270.10 275.70 10,670,280
Aug 31, 2020 286.30 0.00 0.00 282.70 0
Aug 28, 2020 286.30 287.638 282.50 282.70 7,187,498
Aug 27, 2020 285.00 287.235 282.763 283.80 6,350,692
Aug 26, 2020 283.20 285.40 280.30 285.40 5,462,015
Aug 25, 2020 287.70 290.60 281.60 282.40 10,430,237
Aug 24, 2020 282.90 285.90 281.399 285.10 4,141,664
Aug 21, 2020 280.90 282.777 276.60 281.10 6,269,103
Aug 20, 2020 282.10 284.10 277.699 280.00 11,487,840
Aug 19, 2020 285.30 287.10 280.70 287.10 5,287,976
Aug 18, 2020 287.90 291.50 284.50 287.00 5,754,067
Aug 17, 2020 288.50 291.90 285.151 289.10 7,018,848
Aug 14, 2020 290.50 291.80 282.70 288.80 6,386,142
Aug 13, 2020 296.90 297.802 293.00 293.00 7,378,432
Showing 1 to 50 of 261