1. Share Prices

  2. Aviva PLC (AV.)

459.70p+2.50 (+0.55%)19 Apr 2024, 18:39
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
Apr 19, 2024455.00p460.27p452.97p459.70p5,850,886
Apr 18, 2024459.50p461.80p455.80p457.20p18,893,756
Apr 17, 2024451.00p459.40p449.83p455.50p7,364,363
Apr 16, 2024456.00p456.80p449.40p452.40p8,150,291
Apr 15, 2024460.30p465.10p460.30p462.50p6,122,183
Apr 12, 2024460.90p464.00p459.20p460.20p7,762,218
Apr 11, 2024468.40p471.10p457.70p458.80p19,513,074
Apr 10, 2024494.80p497.00p486.30p489.90p9,045,943
Apr 9, 2024492.30p497.80p490.10p491.10p12,040,066
Apr 8, 2024490.00p494.80p489.40p493.00p20,913,393
Apr 5, 2024488.50p493.00p487.50p490.40p14,206,073
Apr 4, 2024496.30p501.40p495.30p495.30p6,168,927
Apr 3, 2024492.00p495.60p489.54p494.70p7,480,982
Apr 2, 2024496.00p499.50p492.50p492.50p24,134,249
Mar 28, 2024492.20p498.50p491.60p496.60p10,711,460
Mar 27, 2024493.40p498.00p493.20p496.20p7,059,085
Mar 26, 2024493.10p497.60p484.90p496.10p10,611,145
Mar 25, 2024492.20p496.40p491.00p495.00p5,725,703
Mar 22, 2024489.00p495.82p488.40p494.50p7,417,882
Mar 21, 2024485.60p493.20p483.40p489.70p20,412,713
Mar 20, 2024480.00p483.80p476.70p481.50p18,117,780
Mar 19, 2024479.50p483.73p478.20p480.50p11,527,580
Mar 18, 2024481.60p485.37p478.80p480.70p6,590,443
Mar 15, 2024479.60p483.90p478.90p482.40p38,092,785
Mar 14, 2024478.10p483.85p476.50p480.60p20,521,001
Mar 13, 2024473.20p479.40p470.10p477.00p22,631,623
Mar 12, 2024467.10p474.90p464.80p472.10p12,968,125
Mar 11, 2024465.40p473.10p464.70p464.70p28,578,659
Mar 8, 2024461.00p470.50p458.90p470.50p14,666,594
Mar 7, 2024467.00p483.00p460.30p462.20p26,768,973
Mar 6, 2024449.20p456.40p446.70p454.90p10,639,736
Mar 5, 2024448.60p451.20p445.10p451.20p8,545,164
Mar 4, 2024445.30p450.20p442.20p448.50p4,932,891
Mar 1, 2024449.00p450.00p445.00p447.70p21,264,951
Feb 29, 2024449.10p449.50p445.90p446.30p15,879,919
Feb 28, 2024452.20p454.60p448.40p448.40p22,848,021
Feb 27, 2024452.80p454.30p448.80p450.20p6,180,410
Feb 26, 2024449.60p454.40p449.60p454.00p5,305,249
Feb 23, 2024449.20p452.20p448.90p452.20p8,315,359
Feb 22, 2024446.80p453.20p446.80p450.10p5,366,760
Feb 21, 2024442.00p447.17p441.50p445.60p9,612,680
Feb 20, 2024439.10p443.80p435.70p443.80p7,264,225
Feb 19, 2024431.00p432.40p428.90p430.30p2,141,747
Feb 16, 2024432.00p433.75p429.40p432.50p9,728,396
Feb 15, 2024428.40p430.40p424.60p430.00p7,040,825
Feb 14, 2024419.10p426.90p419.10p425.50p13,152,563
Feb 13, 2024420.50p423.78p416.00p418.20p3,864,962
Feb 12, 2024417.00p422.20p415.76p421.50p5,676,138
Feb 9, 2024420.00p420.25p414.20p416.90p9,901,324
Feb 8, 2024426.50p426.80p420.40p420.70p7,167,865
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.