Aviva plc (LON:AV.B)
London · Delayed Price · Currency is GBP · Price in GBX · Preferred Stock100.00
-9.00 (-8.26%)
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 | 109.00 | 118.00 | 99.11 | 100.00 | 100.00 | -8.26% | 20,273 |
| May 12, 2025 | 143.00 | 146.00 | 99.00 | 109.00 | 109.00 | -24.31% | 113,490 |
| May 9, 2025 | 144.00 | 145.00 | 143.00 | 144.00 | 100.00 | - | 28,613 |
| May 8, 2025 | 144.00 | 145.00 | 143.00 | 144.00 | 100.00 | - | 25,966 |
| May 7, 2025 | 144.00 | 145.00 | 143.00 | 144.00 | 100.00 | - | 9,686 |
| May 6, 2025 | 143.50 | 145.00 | 143.00 | 144.00 | 100.00 | 0.35% | 16,940 |
| May 2, 2025 | 143.50 | 145.00 | 143.56 | 143.50 | 99.65 | - | 18,269 |
| May 1, 2025 | 143.00 | 145.00 | 141.00 | 143.50 | 99.65 | 0.35% | 13,234 |
| Apr 30, 2025 | 143.00 | 145.00 | 141.00 | 143.00 | 99.31 | - | 63,488 |
| Apr 29, 2025 | 143.00 | 144.40 | 142.76 | 143.00 | 99.31 | -0.69% | 19,698 |
| Apr 28, 2025 | 143.00 | 144.00 | 142.76 | 144.00 | 100.00 | 0.70% | 54,365 |
| Apr 25, 2025 | 143.00 | 142.70 | 142.52 | 143.00 | 99.31 | - | 18,979 |
| Apr 24, 2025 | 143.00 | 144.50 | 141.00 | 143.00 | 99.31 | - | 19,131 |
| Apr 23, 2025 | 143.50 | 145.45 | 141.00 | 143.00 | 99.31 | - | 54,816 |
| Apr 22, 2025 | 143.00 | 146.00 | 140.00 | 143.00 | 99.31 | - | 405,395 |
| Apr 17, 2025 | 143.00 | 146.00 | 141.70 | 143.00 | 99.31 | - | 16,358 |
| Apr 16, 2025 | 142.50 | 146.00 | 140.00 | 143.00 | 99.31 | 0.35% | 80,031 |
| Apr 15, 2025 | 142.00 | 144.95 | 141.00 | 142.50 | 98.96 | 0.35% | 99,730 |
| Apr 14, 2025 | 142.00 | 140.95 | 140.95 | 142.00 | 98.61 | - | 107 |
| Apr 11, 2025 | 142.00 | 143.20 | 140.93 | 142.00 | 98.61 | - | 1,285 |
| Apr 10, 2025 | 142.00 | 142.40 | 140.80 | 142.00 | 98.61 | 1.07% | 38,574 |
| Apr 9, 2025 | 141.00 | 140.24 | 138.00 | 140.50 | 97.57 | - | 53,063 |
| Apr 8, 2025 | 140.50 | 143.00 | 138.00 | 140.50 | 97.57 | - | 10,018 |
| Apr 7, 2025 | 140.50 | 140.50 | 138.00 | 140.50 | 97.57 | - | 70,125 |
| Apr 4, 2025 | 140.50 | 143.00 | 138.00 | 140.50 | 97.57 | - | 76,380 |
| Apr 3, 2025 | 140.50 | 143.00 | 138.00 | 140.50 | 97.57 | - | 67,996 |
| Apr 2, 2025 | 141.00 | 143.00 | 138.63 | 140.50 | 97.57 | -0.35% | 289,513 |
| Apr 1, 2025 | 141.00 | 143.00 | 139.00 | 141.00 | 97.92 | - | 256,364 |
| Mar 31, 2025 | 141.50 | 143.00 | 138.50 | 141.00 | 97.92 | - | 302,730 |
| Mar 28, 2025 | 140.25 | 143.00 | 139.98 | 141.00 | 97.92 | 0.53% | 307,002 |
| Mar 27, 2025 | 140.25 | 143.00 | 137.50 | 140.25 | 97.40 | 0.18% | 180,624 |
| Mar 26, 2025 | 140.25 | 142.50 | 137.50 | 140.00 | 97.22 | -0.71% | 535,112 |
| Mar 25, 2025 | 141.75 | 143.00 | 138.50 | 141.00 | 97.92 | - | 380,200 |
| Mar 24, 2025 | 141.00 | 141.95 | 139.50 | 141.00 | 97.92 | - | 484,238 |
| Mar 21, 2025 | 141.75 | 143.50 | 138.50 | 141.00 | 97.92 | 0.36% | 907,585 |
| Mar 20, 2025 | 141.00 | 143.50 | 139.15 | 140.50 | 97.57 | -0.35% | 192,930 |
| Mar 19, 2025 | 141.00 | 142.55 | 138.50 | 141.00 | 97.92 | - | 178,346 |
| Mar 18, 2025 | 143.50 | 142.90 | 138.50 | 141.00 | 97.92 | - | 150,540 |
| Mar 17, 2025 | 144.00 | 143.50 | 138.50 | 141.00 | 97.92 | -0.18% | 197,155 |
| Mar 14, 2025 | 142.00 | 144.00 | 139.00 | 141.25 | 98.09 | 0.89% | 566,052 |
| Mar 13, 2025 | 143.50 | 144.00 | 138.55 | 140.00 | 97.22 | -0.88% | 218,713 |
| Mar 12, 2025 | 142.25 | 144.00 | 138.00 | 141.25 | 98.09 | -0.70% | 989,598 |
| Mar 11, 2025 | 132.00 | 146.00 | 132.00 | 142.25 | 98.79 | 8.59% | 895,071 |
| Mar 10, 2025 | 131.50 | 133.00 | 129.00 | 131.00 | 90.97 | - | 114,754 |
| Mar 7, 2025 | 131.50 | 131.86 | 129.90 | 131.00 | 90.97 | 0.19% | 103,770 |
| Mar 6, 2025 | 132.75 | 131.20 | 129.00 | 130.75 | 90.80 | -2.79% | 106,121 |
| Mar 5, 2025 | 134.50 | 136.00 | 133.00 | 134.50 | 90.50 | - | 69,976 |
| Mar 4, 2025 | 134.00 | 136.00 | 133.00 | 134.50 | 90.50 | - | 12,904 |
| Mar 3, 2025 | 135.00 | 134.64 | 133.80 | 134.50 | 90.50 | - | 80,728 |
| Feb 28, 2025 | 135.00 | 134.60 | 134.10 | 134.50 | 90.50 | - | 28,585 |