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

Aviva plc (AV) Historical Prices

Compare
1,225 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 01, 2025
684.60
690.80
681.00
690.80
690.80
+0.73%
4,978,440
0.78
Sep 30, 2025
684.40
687.20
675.60
685.80
685.80
+0.53%
15,178,890
2.44
Sep 29, 2025
687.40
687.40
679.00
682.20
682.20
+0.03%
3,973,408
0.58
Sep 26, 2025
672.60
684.00
672.11
682.00
682.00
+1.97%
6,825,810
1.00
Sep 25, 2025
669.00
670.80
665.00
668.80
668.80
-0.15%
3,933,065
0.57
Sep 24, 2025
666.20
670.80
659.20
669.80
669.80
+0.45%
7,839,136
1.15
Sep 23, 2025
680.80
680.80
666.00
666.80
666.80
-1.74%
4,536,132
0.67
Sep 22, 2025
675.00
679.40
670.80
678.60
678.60
+0.53%
2,917,320
0.43
Sep 19, 2025
674.60
677.80
670.40
675.00
675.00
+0.48%
16,114,680
2.41
Sep 18, 2025
670.40
681.80
669.60
671.80
671.80
+0.15%
8,649,006
1.27
Sep 17, 2025
660.00
670.80
656.60
670.80
670.80
+1.76%
7,328,142
1.08
Sep 16, 2025
675.20
676.00
659.20
659.20
659.20
-2.43%
4,438,666
0.66
Sep 15, 2025
673.80
680.00
670.00
675.60
675.60
+0.81%
13,917,920
2.06
Sep 12, 2025
670.20
672.80
666.20
670.20
670.20
+0.39%
3,865,271
0.57
Sep 11, 2025
668.00
668.80
662.60
667.60
667.60
+0.39%
2,637,465
0.39
Sep 10, 2025
662.00
667.60
660.40
665.00
665.00
+0.67%
9,582,299
1.42
Sep 09, 2025
656.20
662.40
656.20
660.60
660.60
+0.85%
3,432,446
0.51
Sep 08, 2025
656.20
657.05
650.60
655.00
655.00
-0.21%
4,890,112
0.72
Sep 05, 2025
648.00
659.60
647.00
656.40
656.40
+1.64%
8,183,836
1.22
Sep 04, 2025
631.00
647.00
631.00
645.80
645.80
+2.51%
7,093,382
1.06
Sep 03, 2025
629.60
632.20
618.40
630.00
630.00
-0.03%
11,456,860
1.75
Sep 02, 2025
647.40
647.80
629.30
630.20
630.20
-2.63%
6,844,964
1.04
Sep 01, 2025
651.80
654.20
644.00
647.20
647.20
-0.68%
6,117,643
0.93
Aug 29, 2025
657.00
657.00
647.60
651.60
651.60
-0.70%
4,529,635
0.69
Aug 28, 2025
665.80
669.40
653.80
656.20
656.20
-1.19%
4,989,652
0.71
Aug 27, 2025
678.80
680.40
672.60
677.20
664.10
+1.76%
7,536,331
1.08
Aug 26, 2025
667.40
678.60
663.20
678.60
665.47
+2.88%
17,558,780
2.59
Aug 22, 2025
671.60
675.20
669.60
672.60
659.59
+1.82%
3,367,856
0.49
Aug 21, 2025
673.00
680.00
670.00
673.60
660.57
+2.22%
3,152,509
0.45
Aug 20, 2025
663.00
674.07
662.60
672.00
659.00
+3.39%
4,639,584
0.66
Aug 19, 2025
661.60
665.40
660.20
662.80
649.98
+2.47%
2,809,555
0.39
Aug 18, 2025
670.80
671.60
656.20
659.60
646.84
+0.39%
21,525,900
3.07
Aug 15, 2025
682.00
682.60
668.20
670.00
657.04
+1.10%
5,834,345
0.83
Aug 14, 2025
672.80
692.60
662.40
675.80
662.73
+4.57%
8,460,728
1.19
Aug 13, 2025
657.40
661.24
656.00
659.00
646.25
+2.44%
6,145,647
0.85
Aug 12, 2025
658.80
660.80
654.80
656.00
643.31
+1.94%
8,385,831
1.15
Aug 11, 2025
651.60
658.60
648.80
656.20
643.51
+2.95%
3,134,734
0.43
Aug 08, 2025
649.80
652.00
644.59
650.00
637.43
+1.88%
3,743,093
0.51
Aug 07, 2025
655.60
657.20
647.00
650.60
638.01
+1.44%
4,544,396
0.62
Aug 06, 2025
650.00
654.00
643.80
654.00
641.35
+3.24%
5,077,477
0.68
Aug 05, 2025
646.00
649.60
644.40
646.00
633.50
+2.23%
3,523,904
0.46
Aug 04, 2025
637.40
646.20
635.60
644.40
631.93
+3.58%
9,104,214
1.20
Aug 01, 2025
641.40
643.40
630.80
634.40
622.13
-0.26%
4,843,762
0.63
Jul 31, 2025
642.20
650.40
640.60
648.60
636.05
+3.50%
6,337,044
0.83
Jul 30, 2025
643.60
644.61
638.80
639.00
626.64
+1.43%
3,355,799
0.43
Jul 29, 2025
636.80
644.00
636.00
642.40
629.97
+2.97%
3,577,622
0.45
Jul 28, 2025
641.20
642.10
633.81
636.20
623.89
+1.81%
2,751,829
0.34
Jul 25, 2025
638.00
638.00
633.20
637.20
624.87
+1.88%
5,926,549
0.74
Jul 24, 2025
639.00
643.20
636.20
637.80
625.46
+2.29%
3,482,381
0.43
Jul 23, 2025
635.00
639.00
632.40
635.80
623.50
+2.72%
5,541,554
0.68
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