Aviva plc (LON:AV.A)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock105.00
-7.50 (-6.67%)
Inactive · Last trade price on May 13, 2025
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 112.50 | 125.00 | 100.00 | 105.00 | 105.00 | -6.67% | 256,545 |
| May 12, 2025 | 151.00 | 154.00 | 99.00 | 112.50 | 112.50 | -25.99% | 441,119 |
| May 9, 2025 | 152.00 | 154.00 | 150.00 | 152.00 | 102.00 | 0.33% | 52,989 |
| May 8, 2025 | 151.50 | 153.40 | 150.93 | 151.50 | 101.67 | - | 3,623 |
| May 7, 2025 | 151.00 | 154.00 | 149.00 | 151.50 | 101.67 | 0.33% | 5,078 |
| May 6, 2025 | 151.00 | 153.00 | 150.78 | 151.00 | 101.33 | - | 58,287 |
| May 2, 2025 | 151.00 | 151.50 | 150.64 | 151.00 | 101.33 | - | 75,924 |
| May 1, 2025 | 151.00 | 153.00 | 149.00 | 151.00 | 101.33 | - | 50,296 |
| Apr 30, 2025 | 151.00 | 153.00 | 149.00 | 151.00 | 101.33 | - | 70,317 |
| Apr 29, 2025 | 151.00 | 153.00 | 149.00 | 151.00 | 101.33 | - | 119,768 |
| Apr 28, 2025 | 151.00 | 152.08 | 150.20 | 151.00 | 101.33 | - | 42,202 |
| Apr 25, 2025 | 151.00 | 152.00 | 150.15 | 151.00 | 101.33 | - | 54,741 |
| Apr 24, 2025 | 151.00 | 152.39 | 150.10 | 151.00 | 101.33 | - | 151,352 |
| Apr 23, 2025 | 151.50 | 152.95 | 150.00 | 151.00 | 101.33 | -0.33% | 60,733 |
| Apr 22, 2025 | 151.00 | 154.00 | 148.00 | 151.50 | 101.67 | 0.33% | 341,464 |
| Apr 17, 2025 | 151.00 | 154.00 | 148.00 | 151.00 | 101.33 | - | 20,664 |
| Apr 16, 2025 | 151.00 | 154.00 | 148.00 | 151.00 | 101.33 | - | 166,802 |
| Apr 15, 2025 | 150.00 | 152.00 | 148.00 | 151.00 | 101.33 | 0.67% | 106,220 |
| Apr 14, 2025 | 150.00 | 150.00 | 149.00 | 150.00 | 100.66 | -1.32% | 1,730 |
| Apr 11, 2025 | 150.00 | 152.00 | 150.00 | 152.00 | 102.00 | 1.33% | 5,204 |
| Apr 10, 2025 | 150.00 | 149.50 | 148.25 | 150.00 | 100.66 | 0.67% | 61,643 |
| Apr 9, 2025 | 149.00 | 151.00 | 147.00 | 149.00 | 99.99 | -0.33% | 54,112 |
| Apr 8, 2025 | 149.50 | 152.00 | 147.00 | 149.50 | 100.32 | - | 19,043 |
| Apr 7, 2025 | 150.50 | 152.00 | 147.00 | 149.50 | 100.32 | -0.33% | 116,123 |
| Apr 4, 2025 | 150.00 | 150.00 | 148.08 | 150.00 | 100.66 | - | 52,505 |
| Apr 3, 2025 | 150.50 | 149.40 | 148.00 | 150.00 | 100.66 | 0.67% | 70,993 |
| Apr 2, 2025 | 151.00 | 152.00 | 148.00 | 149.00 | 99.99 | -0.67% | 185,363 |
| Apr 1, 2025 | 150.50 | 152.00 | 148.00 | 150.00 | 100.66 | -0.33% | 240,861 |
| Mar 31, 2025 | 151.00 | 152.00 | 148.00 | 150.50 | 100.99 | 0.33% | 370,135 |
| Mar 28, 2025 | 150.00 | 152.00 | 147.00 | 150.00 | 100.66 | 0.33% | 106,122 |
| Mar 27, 2025 | 149.50 | 151.00 | 147.00 | 149.50 | 100.32 | - | 175,524 |
| Mar 26, 2025 | 149.50 | 152.00 | 147.00 | 149.50 | 100.32 | - | 14,011 |
| Mar 25, 2025 | 150.00 | 152.00 | 147.00 | 149.50 | 100.32 | - | 73,590 |
| Mar 24, 2025 | 149.50 | 150.05 | 148.30 | 149.50 | 100.32 | - | 728,441 |
| Mar 21, 2025 | 151.00 | 152.00 | 147.00 | 149.50 | 100.32 | - | 329,037 |
| Mar 20, 2025 | 149.50 | 151.80 | 148.20 | 149.50 | 100.32 | - | 64,363 |
| Mar 19, 2025 | 149.50 | 152.00 | 147.00 | 149.50 | 100.32 | - | 74,750 |
| Mar 18, 2025 | 150.00 | 152.00 | 146.00 | 149.50 | 100.32 | 1.70% | 230,584 |
| Mar 17, 2025 | 150.00 | 148.95 | 146.00 | 147.00 | 98.65 | -1.01% | 320,858 |
| Mar 14, 2025 | 149.50 | 151.00 | 146.00 | 148.50 | 99.65 | -0.34% | 393,280 |
| Mar 13, 2025 | 151.00 | 153.00 | 146.00 | 149.00 | 99.99 | - | 354,546 |
| Mar 12, 2025 | 150.00 | 148.50 | 146.00 | 149.00 | 99.99 | -0.33% | 476,371 |
| Mar 11, 2025 | 138.50 | 154.00 | 138.88 | 149.50 | 100.32 | 8.73% | 1,251,762 |
| Mar 10, 2025 | 137.50 | 139.00 | 136.00 | 137.50 | 92.27 | - | 38,578 |
| Mar 7, 2025 | 137.50 | 139.00 | 138.00 | 137.50 | 92.27 | - | 43,662 |
| Mar 6, 2025 | 137.00 | 139.00 | 136.00 | 137.50 | 92.27 | - | 72,314 |
| Mar 5, 2025 | 137.00 | 139.00 | 136.00 | 137.50 | 92.27 | - | 47,771 |
| Mar 4, 2025 | 137.50 | 139.00 | 136.00 | 137.50 | 92.27 | - | 33,061 |
| Mar 3, 2025 | 137.50 | 139.00 | 138.70 | 137.50 | 92.27 | - | 38,724 |
| Feb 28, 2025 | 137.50 | 139.00 | 138.36 | 137.50 | 92.27 | - | 64,006 |