Education
About Us
Working with TipRanks
Follow Us
Aviva plc (GB:AV)
LSE:AV
Time Period
1Y
Events
Historical Prices
Rows:
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%
16,882,131
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%
4,099,860
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%
33,812,898
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
May 09, 2025
579.80
586.20
578.20
583.40
583.40
+0.69%
3,993,573
0.37
May 08, 2025
583.00
585.60
579.20
579.40
579.40
-0.38%
11,524,510
1.06
May 07, 2025
578.80
582.80
574.98
581.60
581.60
+0.69%
10,147,670
0.94
May 06, 2025
574.80
578.00
569.79
577.60
577.60
+1.73%
8,258,513
0.76
May 02, 2025
564.20
571.60
561.20
567.80
567.80
+1.25%
7,874,537
0.73
May 01, 2025
558.80
563.00
555.80
560.80
560.80
+0.14%
7,117,840
0.67
Apr 30, 2025
557.80
561.60
552.40
560.00
560.00
+0.68%
10,984,660
1.04
Apr 29, 2025
552.00
558.00
547.80
556.20
556.20
+1.39%
11,738,680
1.11
Apr 28, 2025
546.40
553.59
544.20
548.60
548.60
+0.88%
8,158,997
0.77
Apr 25, 2025
541.20
543.80
537.40
543.80
543.80
+0.89%
11,171,400
1.07
Apr 24, 2025
540.80
544.80
536.60
539.00
539.00
-0.07%
6,066,431
0.58
Apr 23, 2025
542.80
544.40
534.71
539.40
539.40
+0.22%
10,280,920
0.98
Apr 22, 2025
525.40
538.95
525.20
538.20
538.20
+2.20%
9,928,338
0.96
Apr 17, 2025
523.40
529.06
520.00
526.60
526.60
+0.50%
8,595,898
0.82
Apr 16, 2025
521.60
525.40
518.40
524.00
524.00
+0.27%
9,645,261
0.92
Apr 15, 2025
514.20
525.40
514.20
522.60
522.60
+2.11%
8,336,544
0.79
Apr 14, 2025
507.60
514.20
504.40
511.80
511.80
+2.81%
12,018,230
1.14
Apr 11, 2025
498.50
502.00
489.50
497.80
497.80
+0.30%
11,590,210
1.10
Apr 10, 2025
513.60
518.07
495.00
496.30
496.30
+4.18%
11,575,750
1.08
Rows: