Aviva Plc (AV.)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 29 | 6.35964912281 | 456 | 491.8 | 451.5 | 6975844 | 467.92747892 | DE |
| 4 | 0.1 | 0.0206228088266 | 484.9 | 491.8 | 450.9 | 5584051 | 463.25411961 | DE |
| 12 | -10.6 | -2.13882163035 | 495.6 | 508.2 | 450.9 | 6000171 | 479.7504539 | DE |
| 26 | -9.2 | -1.86159449616 | 494.2 | 508.2 | 450.9 | 6653160 | 481.594685 | DE |
| 52 | 63.3 | 15.0106710932 | 421.7 | 508.2 | 413.3 | 7357157 | 467.69900448 | DE |
| 156 | 86.5 | 21.7063989962 | 398.5 | 508.2 | 361.2 | 8108420 | 431.37421909 | DE |
| 260 | 68.2 | 16.3627639155 | 416.8 | 508.2 | 205.7 | 9653869 | 383.43815478 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 487.6 | 2.7 | 0.56 | 485 | 488.3 | 484.2 | 4418104 |
| 1731691800 | 484.9 | 9.5 | 2.00 | 474.1 | 486 | 474 | 5715014 |
| 1731605400 | 475.4 | 20.7 | 4.55 | 482.8 | 482.8 | 465 | 7094452 |
| 1731519000 | 454.7 | 0.4 | 0.09 | 454.4 | 456.1 | 451.5 | 9051482 |
| 1731432600 | 454.3 | -5.2 | -1.13 | 456 | 457.6 | 453.7 | 8600167 |
| 1731346200 | 459.5 | 3.3 | 0.72 | 458 | 461.9 | 457.7 | 2893188 |
| 1731087000 | 456.2 | -0.5 | -0.11 | 456.4 | 457.1 | 452.2 | 3910005 |
| 1731000600 | 456.7 | -1.1 | -0.24 | 461.4 | 462 | 454.7 | 5246911 |
| 1730914200 | 457.8 | -1.7 | -0.37 | 462.5 | 469.2 | 456.6 | 5214848 |
| 1730827800 | 459.5 | 4.1 | 0.90 | 455.9 | 461.2 | 455.5 | 4254513 |
| 1730741400 | 455.4 | -2.6 | -0.57 | 456.8 | 459.8 | 455.4 | 5178351 |
| 1730482200 | 458 | 4.9 | 1.08 | 453.2 | 460.6 | 451.7 | 4440292 |
| 1730395800 | 453.1 | -7.7 | -1.67 | 457.9 | 458.5 | 450.9 | 10027366 |
| 1730309400 | 460.8 | 1.5 | 0.33 | 457.1 | 470.3 | 455.5 | 5425310 |
| 1730223000 | 459.3 | -6.4 | -1.37 | 466.6 | 468.3 | 459.1 | 7092555 |
| 1730136600 | 465.7 | 3.1 | 0.67 | 464 | 468.3 | 460.6 | 4670348 |
| 1729873800 | 462.6 | -11.2 | -2.36 | 473.5 | 474 | 462.6 | 6916261 |
| 1729787400 | 473.8 | -0.3 | -0.06 | 473.9 | 476.9 | 473.6 | 3457153 |
| 1729701000 | 474.1 | -7.1 | -1.48 | 480.6 | 482.1 | 474.1 | 3780689 |
| 1729614600 | 481.2 | -5.1 | -1.05 | 484.9 | 484.9 | 478.5 | 4294017 |
| 1729528200 | 486.3 | -1.7 | -0.35 | 487.8 | 489.7 | 486.1 | 4370303 |
| 1729269000 | 488 | 2.6 | 0.54 | 483.8 | 489.5 | 483.6 | 5102042 |
| 1729182600 | 485.4 | 5.9 | 1.23 | 479.8 | 485.4 | 479.2 | 7682972 |
| 1729096200 | 479.5 | -1.4 | -0.29 | 481.3 | 485.6 | 476.7 | 7158434 |
| 1729009800 | 480.9 | 0.9 | 0.19 | 481.9 | 483.1 | 479 | 4686281 |
| 1728923400 | 480 | -1.3 | -0.27 | 479.4 | 482.8 | 477.5 | 5437625 |
| 1728664200 | 481.3 | 1.6 | 0.33 | 480.1 | 484 | 476.8 | 4464898 |
| 1728577800 | 479.7 | 2.3 | 0.48 | 477.5 | 483.5 | 477 | 4014065 |
| 1728491400 | 477.4 | 4.8 | 1.02 | 473.1 | 477.4 | 471.3 | 4665334 |
| 1728405000 | 472.6 | -4.3 | -0.90 | 472.1 | 474.1 | 469.7 | 22418714 |
| 1728318600 | 476.9 | 3 | 0.63 | 476.6 | 477.8 | 471.7 | 5425425 |
| 1728059400 | 473.9 | 3.7 | 0.79 | 470.1 | 476.6 | 469.3 | 5583003 |
| 1727973000 | 470.2 | -5 | -1.05 | 475.7 | 476.3 | 467 | 14492502 |
| 1727886600 | 475.2 | -4.5 | -0.94 | 479.9 | 482.6 | 473.1 | 11052522 |
| 1727800200 | 479.7 | -3.9 | -0.81 | 484 | 484.6 | 477.2 | 9619040 |
| 1727713800 | 483.6 | -6 | -1.23 | 487 | 489.4 | 482.6 | 4114797 |
| 1727454600 | 489.6 | -0.2 | -0.04 | 488.7 | 492.7 | 486.3 | 5488524 |
| 1727368200 | 489.8 | -1.2 | -0.24 | 495.6 | 496.5 | 487.1 | 4345348 |
| 1727281800 | 491 | -1.6 | -0.32 | 489 | 494.2 | 487.9 | 4026023 |
| 1727195400 | 492.6 | -1 | -0.20 | 494.4 | 494.4 | 491.3 | 3799305 |
| 1727109000 | 493.6 | 1.9 | 0.39 | 491.8 | 494.9 | 489.2 | 4973520 |
| 1726849800 | 491.7 | -5.2 | -1.05 | 499.3 | 499.3 | 489.4 | 9533780 |
| 1726763400 | 496.9 | 7.1 | 1.45 | 495.5 | 497.6 | 492.1 | 8372817 |
| 1726677000 | 489.8 | -4.6 | -0.93 | 494.4 | 498.1 | 489.3 | 8257764 |
| 1726590600 | 494.4 | 3 | 0.61 | 495 | 496.5 | 493.6 | 4553614 |
| 1726504200 | 491.4 | -1.7 | -0.34 | 490.3 | 491.7 | 487.5 | 2554392 |
| 1726245000 | 493.1 | 0.2 | 0.04 | 493.6 | 495 | 489.5 | 2744635 |
| 1726158600 | 492.9 | 2.2 | 0.45 | 494.9 | 496.8 | 490.3 | 4190933 |
| 1726072200 | 490.7 | -2.1 | -0.43 | 494.5 | 494.7 | 488.7 | 4045009 |
| 1725985800 | 492.8 | -1.7 | -0.34 | 493.5 | 496.5 | 490.4 | 3312800 |
| 1725899400 | 494.5 | 6.1 | 1.25 | 491.7 | 494.5 | 489.1 | 6886990 |
| 1725640200 | 488.4 | -2.4 | -0.49 | 490.1 | 494.7 | 486.1 | 4305795 |
| 1725553800 | 490.8 | -7.9 | -1.58 | 485.8 | 493.7 | 484.9 | 5534591 |
| 1725467400 | 498.7 | -4.9 | -0.97 | 496.9 | 501 | 496.5 | 7971503 |
| 1725381000 | 503.6 | -2.6 | -0.51 | 505.2 | 507.6 | 500.6 | 3945266 |
| 1725294600 | 506.2 | 1.6 | 0.32 | 504.2 | 506.4 | 503.4 | 4133661 |
| 1725035400 | 504.6 | -1.4 | -0.28 | 507.2 | 507.2 | 502.2 | 7849946 |
| 1724949000 | 506 | 0.8 | 0.16 | 506.4 | 508.2 | 502.6 | 7854923 |
| 1724862600 | 505.2 | 7.2 | 1.45 | 500.6 | 507 | 498.6 | 4434649 |
| 1724776200 | 498 | 2 | 0.40 | 495.6 | 498.9 | 493.4 | 6580296 |
| 1724430600 | 496 | 1.6 | 0.32 | 495.2 | 498.1 | 494.3 | 4254942 |
| 1724344200 | 494.4 | -7.4 | -1.47 | 500.8 | 503.8 | 489.9 | 7865264 |
| 1724257800 | 501.8 | -0.8 | -0.16 | 502.6 | 504 | 500.4 | 9880055 |
| 1724171400 | 502.6 | -4 | -0.79 | 506.2 | 506.6 | 502.2 | 6482751 |
| 1724085000 | 506.6 | 6.2 | 1.24 | 498.6 | 507.8 | 498.2 | 14149016 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
