AV.

Aviva Historical Data - AV.

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Aviva Plc AV. London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
-2.00 -0.49% 403.00 10:35:17
Open Price Low Price High Price Close Price Previous Close
408.80 401.50 411.20 403.00 405.00
more quote information »
Industry Sector
LIFE INSURANCE

AV. Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week403.20411.20388.70398.5711,676,400-0.20-0.05%
1 Month410.80417.90388.70405.049,657,640-7.80-1.9%
3 Months408.30429.50373.80403.958,242,607-5.30-1.3%
6 Months394.40429.50373.80406.098,616,6548.602.18%
1 Year284.40429.50253.80361.0010,406,795118.6041.7%
3 Years489.90498.50205.70359.8111,653,605-86.90-17.74%
5 Years452.40554.60205.70411.0110,959,833-49.40-10.92%

AV. 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 403.00 -2.00 -0.49% 408.80 411.20 401.50 9,632,911
Sep 22 2021 405.00 11.20 2.84% 399.00 406.90 399.00 6,483,730
Sep 21 2021 393.80 4.60 1.18% 390.70 397.80 390.70 8,018,198
Sep 20 2021 389.20 -14.60 -3.62% 400.00 400.00 388.70 16,849,846
Sep 17 2021 403.80 -1.50 -0.37% 407.90 410.00 402.20 18,305,325
Sep 16 2021 405.30 2.80 0.7% 403.20 407.50 403.20 8,724,899
Sep 15 2021 402.50 -2.00 -0.49% 404.50 409.10 402.50 13,372,286
Sep 14 2021 404.50 -7.30 -1.77% 411.00 414.20 404.50 5,719,529
Sep 13 2021 411.80 8.10 2.01% 405.00 413.40 405.00 5,864,375
Sep 10 2021 403.70 -1.20 -0.3% 408.20 409.60 403.30 5,870,325
Sep 09 2021 404.90 -1.80 -0.44% 402.80 406.00 400.80 13,034,268
Sep 08 2021 406.70 -5.00 -1.21% 408.60 410.40 405.50 7,694,215
Sep 07 2021 411.70 -4.00 -0.96% 415.60 416.00 411.70 4,660,462
Sep 06 2021 415.70 2.70 0.65% 414.20 417.90 414.20 5,437,152
Sep 03 2021 413.00 1.30 0.32% 412.20 416.40 412.20 5,807,772
Sep 02 2021 411.70 4.70 1.15% 405.50 413.40 405.50 16,166,700
Sep 01 2021 407.00 2.90 0.72% 408.00 412.00 406.00 9,942,197
Aug 31 2021 404.10 -7.00 -1.7% 411.80 411.80 401.90 13,983,936
Aug 27 2021 411.10 -2.20 -0.53% 413.50 415.30 409.60 9,933,843
Aug 26 2021 413.30 -7.60 -1.81% 410.80 416.10 410.70 7,626,106
Aug 25 2021 420.90 1.50 0.36% 419.40 421.50 418.40 6,770,673
Aug 24 2021 419.40 0.90 0.22% 420.00 420.20 415.00 8,437,887
See More Historical Prices »
Your Recent History
LSE
AV.
Aviva
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210924 02:37:41