tiprankstipranks
Trending News
More News >
Aviva (AV) (GB:AV)
:AV
UK Market
Advertisement

Aviva plc (AV) Historical Prices

Compare
1,126 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 21, 2025
636.80
640.20
632.40
638.80
638.80
+0.22%
3,410,285
0.41
Jul 18, 2025
638.00
638.40
632.80
637.40
637.40
+0.35%
3,542,668
0.42
Jul 17, 2025
636.20
637.20
630.00
635.20
635.20
+0.28%
5,659,304
0.67
Jul 16, 2025
630.00
637.80
630.00
633.40
633.40
+0.35%
13,749,880
1.63
Jul 15, 2025
636.80
637.40
631.20
631.20
631.20
-0.63%
5,206,981
0.61
Jul 14, 2025
624.60
635.20
622.00
635.20
635.20
+1.31%
4,178,669
0.48
Jul 11, 2025
620.00
627.00
619.40
627.00
627.00
+1.72%
4,461,667
0.51
Jul 10, 2025
618.00
621.00
613.20
616.40
616.40
+0.23%
4,874,180
0.54
Jul 09, 2025
617.20
620.60
614.00
615.00
615.00
+0.20%
4,617,118
0.50
Jul 08, 2025
615.00
618.80
613.60
613.80
613.80
-0.49%
3,485,045
0.37
Jul 07, 2025
614.60
619.00
614.00
616.80
616.80
+0.55%
6,363,627
0.67
Jul 04, 2025
615.80
617.90
611.20
613.40
613.40
-0.45%
3,129,807
0.33
Jul 03, 2025
607.80
616.20
606.00
616.20
616.20
+1.68%
9,710,850
1.01
Jul 02, 2025
615.40
617.40
602.20
606.00
606.00
-1.30%
5,410,035
0.56
Jul 01, 2025
625.00
625.80
613.94
614.00
614.00
-0.84%
43,029,880
4.76
Jun 30, 2025
625.00
625.20
615.00
619.20
619.20
-0.32%
7,305,921
0.81
Jun 27, 2025
619.00
623.20
617.80
621.20
621.20
+0.19%
5,149,478
0.57
Jun 26, 2025
623.40
624.80
619.00
620.00
620.00
-0.19%
3,106,790
0.34
Jun 25, 2025
622.00
623.00
617.00
621.20
621.20
+0.39%
3,928,403
0.43
Jun 24, 2025
629.00
630.32
618.80
618.80
618.80
+0.16%
6,221,092
0.66
Jun 23, 2025
618.80
623.60
616.80
617.80
617.80
-0.83%
5,494,360
0.58
Jun 20, 2025
617.60
628.00
616.60
623.00
623.00
+1.27%
16,882,130
1.78
Jun 19, 2025
615.20
620.20
611.00
615.20
615.20
-0.10%
4,662,696
0.49
Jun 18, 2025
606.00
618.40
604.20
615.80
615.80
+1.85%
4,586,371
0.48
Jun 17, 2025
601.80
608.00
598.40
604.60
604.60
-0.23%
12,788,120
1.33
Jun 16, 2025
606.00
608.20
602.60
606.00
606.00
+0.03%
6,878,143
0.70
Jun 13, 2025
602.40
605.80
598.60
605.80
605.80
-0.36%
5,757,027
0.58
Jun 12, 2025
611.60
612.00
603.00
608.00
608.00
-1.04%
4,745,537
0.47
Jun 11, 2025
613.40
616.60
612.00
614.40
614.40
+0.16%
4,099,859
0.40
Jun 10, 2025
618.20
621.40
612.20
613.40
613.40
-0.26%
4,364,149
0.42
Jun 09, 2025
624.40
625.80
615.00
615.00
615.00
-1.88%
4,566,078
0.44
Jun 06, 2025
615.40
626.80
615.00
626.80
626.80
+1.82%
4,861,045
0.46
Jun 05, 2025
608.80
615.60
607.00
615.60
615.60
+0.92%
3,640,306
0.33
Jun 04, 2025
616.40
618.60
607.80
610.00
610.00
-1.01%
7,631,573
0.68
Jun 03, 2025
620.80
621.40
614.20
616.20
616.20
-0.32%
4,796,245
0.42
Jun 02, 2025
608.80
620.40
608.80
618.20
618.20
+1.24%
4,662,302
0.40
May 30, 2025
614.40
619.82
610.60
610.60
610.60
-0.65%
33,812,900
3.00
May 29, 2025
612.40
615.40
607.40
614.60
614.60
+0.75%
4,378,388
0.39
May 28, 2025
620.20
622.80
610.00
610.00
610.00
-1.61%
6,709,815
0.58
May 27, 2025
611.60
622.28
611.40
620.00
620.00
+1.51%
8,924,877
0.78
May 23, 2025
611.00
613.40
597.40
610.80
610.80
+0.07%
12,652,000
1.10
May 22, 2025
606.60
610.40
603.60
610.40
610.40
+0.36%
7,961,391
0.69
May 21, 2025
604.00
608.80
601.00
608.20
608.20
+0.13%
8,458,596
0.74
May 20, 2025
592.00
608.00
590.80
607.40
607.40
+2.64%
12,021,880
1.06
May 19, 2025
588.20
591.80
584.99
591.80
591.80
+0.48%
7,224,907
0.64
May 16, 2025
586.80
591.40
583.40
589.00
589.00
+0.58%
13,019,750
1.17
May 15, 2025
572.00
591.40
567.80
585.60
585.60
+2.38%
13,225,320
1.20
May 14, 2025
573.20
578.80
568.00
572.00
572.00
-0.38%
13,434,190
1.23
May 13, 2025
574.80
576.40
570.60
574.20
574.20
-0.38%
6,440,181
0.59
May 12, 2025
586.40
592.60
568.20
576.40
576.40
-1.20%
6,614,320
0.61
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis