Aviva Plc (AV.)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.7 | 3.08370044053 | 476.7 | 489.5 | 470.6 | 4186371 | 477.18152033 | DE |
| 4 | 16 | 3.36558687421 | 475.4 | 489.5 | 467.7 | 6390756 | 476.29577838 | DE |
| 12 | 31.9 | 6.94232861806 | 459.5 | 498.1 | 453.1 | 7818600 | 477.17002471 | DE |
| 26 | 61.7 | 14.3588550151 | 429.7 | 499.4 | 414.4 | 8893244 | 467.38828446 | DE |
| 52 | 107.8 | 28.102189781 | 383.6 | 499.4 | 366 | 7873334 | 438.07583652 | DE |
| 156 | 87.6 | 21.6939078752 | 403.8 | 499.4 | 361.2 | 8521780 | 422.98795103 | DE |
| 260 | 63.3 | 14.7862648914 | 428.1 | 499.4 | 205.7 | 10077907 | 380.17827343 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720715400 | 491.4 | 8.3 | 1.72 | 482.5 | 491.4 | 482.5 | 5833353 |
| 1720629000 | 483.1 | 7.7 | 1.62 | 477.8 | 483.1 | 476.7 | 4205381 |
| 1720542600 | 475.4 | -0.1 | -0.02 | 473.5 | 476.5 | 473 | 3386612 |
| 1720456200 | 475.5 | 4.1 | 0.87 | 471.2 | 477.4 | 470.6 | 5169295 |
| 1720197000 | 471.4 | -9.6 | -2.00 | 480.8 | 480.8 | 470.9 | 4308648 |
| 1720110600 | 481 | 6.3 | 1.33 | 476.7 | 481.9 | 476.3 | 3861921 |
| 1720024200 | 474.7 | 5.8 | 1.24 | 471 | 475.1 | 468.1 | 4782889 |
| 1719937800 | 468.9 | -7.1 | -1.49 | 474.1 | 474.1 | 467.7 | 4684829 |
| 1719851400 | 476 | -0.6 | -0.13 | 482.5 | 483.3 | 475.9 | 3528400 |
| 1719592200 | 476.6 | 0.1 | 0.02 | 478.9 | 484.4 | 476.4 | 6541656 |
| 1719505800 | 476.5 | -1.1 | -0.23 | 478.4 | 481.3 | 476.5 | 4067017 |
| 1719419400 | 477.6 | -2.5 | -0.52 | 481.8 | 483.5 | 475.3 | 7600531 |
| 1719333000 | 480.1 | -4.2 | -0.87 | 483.7 | 484.7 | 479.4 | 8194086 |
| 1719246600 | 484.3 | 4.5 | 0.94 | 479.8 | 486.1 | 478.7 | 4123920 |
| 1718987400 | 479.8 | -3.8 | -0.79 | 482.1 | 484.2 | 476 | 13766654 |
| 1718901000 | 483.6 | 5.4 | 1.13 | 478.7 | 483.6 | 477.2 | 7538903 |
| 1718814600 | 478.2 | 4 | 0.84 | 475.1 | 480.3 | 473.8 | 4008055 |
| 1718728200 | 474.2 | 3.7 | 0.79 | 474.3 | 476.2 | 473.2 | 6020718 |
| 1718641800 | 470.5 | -5.5 | -1.16 | 477.2 | 477.8 | 470.1 | 19659403 |
| 1718382600 | 476 | 4.6 | 0.98 | 472.3 | 476 | 470.8 | 5224300 |
| 1718296200 | 471.4 | -5.3 | -1.11 | 475.4 | 475.8 | 470.2 | 7141897 |
| 1718209800 | 476.7 | 8.2 | 1.75 | 470.1 | 477.1 | 470.1 | 16236960 |
| 1718123400 | 468.5 | -1.5 | -0.32 | 472.6 | 473.9 | 466.8 | 7991605 |
| 1718037000 | 470 | -7.9 | -1.65 | 467 | 474.1 | 466.1 | 6877444 |
| 1717777800 | 477.9 | -2.9 | -0.60 | 481.5 | 482 | 476.5 | 9681845 |
| 1717691400 | 480.8 | 4.6 | 0.97 | 477.1 | 481 | 475.6 | 3785621 |
| 1717605000 | 476.2 | 1 | 0.21 | 476.5 | 478.9 | 475.4 | 9265656 |
| 1717518600 | 475.2 | -4.7 | -0.98 | 478 | 478.4 | 472.5 | 6562877 |
| 1717432200 | 479.9 | 0 | 0.00 | 483.9 | 485.7 | 478.3 | 23274673 |
| 1717173000 | 479.9 | 0.8 | 0.17 | 480 | 483.4 | 478.8 | 26977503 |
| 1717086600 | 479.1 | -0.6 | -0.13 | 479 | 483.1 | 478.8 | 7138480 |
| 1717000200 | 479.7 | -1.9 | -0.39 | 481.1 | 483.4 | 478.4 | 20810454 |
| 1716913800 | 481.6 | -6.5 | -1.33 | 489.2 | 490.1 | 480.9 | 12316817 |
| 1716568200 | 488.1 | 5.2 | 1.08 | 477.1 | 490.2 | 475.4 | 8633854 |
| 1716481800 | 482.9 | -13.3 | -2.68 | 497.4 | 497.6 | 482.9 | 11795985 |
| 1716395400 | 496.2 | 1.9 | 0.38 | 493.4 | 497.3 | 493.1 | 6255867 |
| 1716309000 | 494.3 | -0.4 | -0.08 | 492.9 | 494.3 | 489.3 | 8235925 |
| 1716222600 | 494.7 | 1 | 0.20 | 494.2 | 498.1 | 493.5 | 4088894 |
| 1715963400 | 493.7 | -3.3 | -0.66 | 497 | 498 | 493.1 | 4419548 |
| 1715877000 | 497 | 4.2 | 0.85 | 491.9 | 497.2 | 491.9 | 3994080 |
| 1715790600 | 492.8 | 4.3 | 0.88 | 487.7 | 494.9 | 487.6 | 7571220 |
| 1715704200 | 488.5 | 0.3 | 0.06 | 486.7 | 488.8 | 483.5 | 10753743 |
| 1715617800 | 488.2 | -2.1 | -0.43 | 494.3 | 494.3 | 487 | 3442846 |
| 1715358600 | 490.3 | 1.7 | 0.35 | 489.4 | 491.3 | 487.6 | 5777679 |
| 1715272200 | 488.6 | 3.8 | 0.78 | 486.4 | 489.1 | 484 | 4463301 |
| 1715185800 | 484.8 | 2.2 | 0.46 | 482.5 | 486.3 | 482.2 | 7744089 |
| 1715099400 | 482.6 | 10.6 | 2.25 | 478.8 | 484 | 473.7 | 4938343 |
| 1714753800 | 472 | 3.6 | 0.77 | 470 | 474.5 | 468.6 | 3223711 |
| 1714667400 | 468.4 | 3.2 | 0.69 | 467.5 | 469.1 | 466.4 | 6696073 |
| 1714581000 | 465.2 | -0.5 | -0.11 | 465 | 468 | 464.9 | 3022681 |
| 1714494600 | 465.7 | -2.2 | -0.47 | 469.5 | 470.1 | 465.1 | 4931840 |
| 1714408200 | 467.9 | 4.1 | 0.88 | 464.4 | 469 | 463.4 | 5234297 |
| 1714149000 | 463.8 | 5.3 | 1.16 | 463.8 | 464.4 | 460.3 | 5123767 |
| 1714062600 | 458.5 | -6.9 | -1.48 | 465.4 | 465.8 | 456.9 | 14464692 |
| 1713976200 | 465.4 | -5.3 | -1.13 | 465.7 | 469.8 | 463.9 | 5309783 |
| 1713889800 | 470.7 | 1.6 | 0.34 | 471.2 | 472.7 | 468.4 | 6499842 |
| 1713803400 | 469.1 | 9.4 | 2.04 | 466.2 | 469.7 | 464.9 | 4405718 |
| 1713544200 | 459.7 | 2.5 | 0.55 | 455 | 460.2 | 453.1 | 5154058 |
| 1713457800 | 457.2 | 1.7 | 0.37 | 459.5 | 460.9 | 455.8 | 18561902 |
| 1713371400 | 455.5 | 3.1 | 0.69 | 451 | 459.4 | 450 | 6443437 |
| 1713285000 | 452.4 | -10.1 | -2.18 | 456 | 456.8 | 449.4 | 7639181 |
| 1713198600 | 462.5 | 2.3 | 0.50 | 460.3 | 465.1 | 460.3 | 5623105 |
| 1712939400 | 460.2 | 1.4 | 0.31 | 460.9 | 464 | 459.3 | 7203877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
