Aviva plc(AIVAF)
$9.79+0.03 (+0.36%)
AIVAF
Aviva plc historical prices
$9.79
At close:+0.03 (+0.36%)
Aviva plc (AIVAF) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9.79 | 9.97 | 9.61 | 9.79 | 9.79 | +0.36% | 0 | 0.00 |
| Nov 10, 2026 | 9.76 | 9.97 | 9.54 | 9.76 | 9.76 | -0.26% | 0 | 0.00 |
| Nov 09, 2026 | 9.90 | 10.11 | 9.69 | 9.90 | 9.90 | +1.23% | 0 | 0.00 |
| Nov 06, 2026 | 9.78 | 10.02 | 9.54 | 9.78 | 9.78 | -3.79% | 0 | 0.00 |
| Nov 05, 2026 | 10.17 | 10.41 | 9.92 | 10.17 | 10.17 | +0.99% | 0 | 0.00 |
| Nov 04, 2026 | 10.07 | 10.26 | 9.87 | 10.07 | 10.07 | +2.49% | 0 | 0.00 |
| Nov 03, 2026 | 9.82 | 10.01 | 9.63 | 9.82 | 9.82 | -0.25% | 0 | 0.00 |
| Nov 02, 2026 | 9.85 | 10.07 | 9.62 | 9.85 | 9.85 | -0.05% | 0 | 0.00 |
| Oct 30, 2026 | 9.85 | 10.08 | 9.62 | 9.85 | 9.85 | +0.41% | 0 | 0.00 |
| Oct 29, 2026 | 9.81 | 10.04 | 9.58 | 9.81 | 9.81 | +0.40% | 0 | 0.00 |
| Oct 28, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | +1.78% | 1,016 | 2.82 |
| Oct 27, 2026 | 9.60 | 9.83 | 9.37 | 9.60 | 9.60 | +0.52% | 0 | 0.00 |
| Oct 26, 2026 | 9.55 | 9.76 | 9.34 | 9.55 | 9.55 | -0.25% | 0 | 0.00 |
| Oct 23, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.84% | 527 | 1.50 |
| Oct 22, 2026 | 9.66 | 9.93 | 9.38 | 9.66 | 9.66 | +1.63% | 0 | 0.00 |
| Oct 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | +0.11% | 3,537 | 11.98 |
| Oct 20, 2026 | 9.49 | 9.63 | 9.35 | 9.49 | 9.49 | +0.58% | 0 | 0.00 |
| Oct 19, 2026 | 9.44 | 9.64 | 9.23 | 9.44 | 9.44 | -0.37% | 0 | 0.00 |
| Oct 16, 2026 | 9.47 | 9.70 | 9.24 | 9.47 | 9.47 | +0.74% | 0 | 0.00 |
| Oct 15, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | +3.07% | 2,900 | 11.63 |
| Oct 14, 2026 | 9.12 | 9.25 | 8.99 | 9.12 | 9.12 | +1.56% | 0 | 0.00 |
| Oct 13, 2026 | 9.04 | 9.04 | 8.98 | 8.98 | 8.98 | -0.77% | 1,252 | 5.33 |
| Oct 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | +0.39% | 1,500 | 7.10 |
| Oct 09, 2026 | 9.02 | 9.22 | 8.81 | 9.02 | 9.02 | +1.29% | 0 | 0.00 |
| Oct 08, 2026 | 8.90 | 9.05 | 8.75 | 8.90 | 8.90 | -1.28% | 0 | 0.00 |
| Oct 07, 2026 | 9.02 | 9.24 | 8.79 | 9.02 | 9.02 | -0.88% | 0 | 0.00 |
| Oct 06, 2026 | 9.10 | 9.25 | 8.94 | 9.10 | 9.10 | +0.72% | 0 | 0.00 |
| Oct 05, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | +1.52% | 293 | 1.42 |
| Oct 02, 2026 | 8.90 | 9.25 | 8.54 | 8.90 | 8.90 | +0.51% | 0 | 0.00 |
| Oct 01, 2026 | 8.85 | 9.25 | 8.45 | 8.85 | 8.85 | -2.85% | 0 | 0.00 |
| Sep 30, 2026 | 9.11 | 9.43 | 8.79 | 9.11 | 9.11 | -0.16% | 0 | 0.00 |
| Sep 29, 2026 | 9.13 | 9.25 | 9.00 | 9.13 | 9.13 | -1.14% | 0 | 0.00 |
| Sep 28, 2026 | 9.12 | 9.23 | 9.12 | 9.23 | 9.23 | -0.97% | 467 | 2.35 |
| Sep 25, 2026 | 9.32 | 9.54 | 9.10 | 9.32 | 9.32 | +0.38% | 0 | 0.00 |
| Sep 24, 2026 | 9.29 | 9.52 | 9.05 | 9.29 | 9.29 | -1.75% | 0 | 0.00 |
| Sep 23, 2026 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | -0.84% | 7,725 | 100.99 |
| Sep 22, 2026 | 9.53 | 9.81 | 9.25 | 9.53 | 9.53 | +0.53% | 0 | 0.00 |
| Sep 21, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.84% | 1,000 | 15.29 |
| Sep 18, 2026 | 9.56 | 9.86 | 9.26 | 9.56 | 9.56 | -1.70% | 0 | 0.00 |
| Sep 17, 2026 | 9.73 | 9.93 | 9.52 | 9.73 | 9.73 | +0.83% | 0 | 0.00 |
| Sep 16, 2026 | 9.65 | 9.82 | 9.47 | 9.65 | 9.65 | +1.53% | 0 | 0.00 |
| Sep 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.20% | 2,500 | 97.28 |
| Sep 14, 2026 | 9.62 | 9.86 | 9.37 | 9.62 | 9.62 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 9.62 | 9.84 | 9.39 | 9.62 | 9.62 | +1.85% | 0 | 0.00 |
| Sep 10, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.46% | 113 | 4.73 |
| Sep 09, 2026 | 9.58 | 9.80 | 9.36 | 9.58 | 9.58 | -1.54% | 0 | 0.00 |
| Sep 08, 2026 | 9.73 | 9.94 | 9.52 | 9.73 | 9.73 | -0.53% | 0 | 0.00 |
| Sep 07, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.34% | 181 | 8.61 |
| Sep 03, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | +1.08% | 125 | 6.56 |
