Aviva Plc (AV.)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.7 | -1.7125984252 | 508 | 513 | 494.6 | 6598145 | 499.48084074 | DE |
| 4 | -4.5 | -0.893211591902 | 503.8 | 517 | 494.6 | 6133946 | 505.57286986 | DE |
| 12 | 17 | 3.52477710968 | 482.3 | 517 | 451.9 | 8251226 | 485.33001703 | DE |
| 26 | 3.7 | 0.746569814366 | 495.6 | 517 | 450.9 | 7010526 | 482.92332311 | DE |
| 52 | 49.7 | 11.0542704626 | 449.6 | 517 | 442.2 | 7877098 | 480.22730836 | DE |
| 156 | 83.2 | 19.9951934631 | 416.1 | 517 | 361.2 | 7939295 | 437.82942387 | DE |
| 260 | 101.6 | 25.5468946442 | 397.7 | 517 | 205.7 | 9506213 | 386.66138963 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 498.6 | 2.6 | 0.52 | 495.8 | 499.8 | 495 | 7361724 |
| 1740072600 | 496 | -0.1 | -0.02 | 497.5 | 503.4 | 494.6 | 12707421 |
| 1739986200 | 496.1 | -9.9 | -1.96 | 506 | 506.4 | 495.7 | 4760726 |
| 1739899800 | 506 | -4.8 | -0.94 | 511 | 511.8 | 505.8 | 5325359 |
| 1739813400 | 510.8 | 1.4 | 0.27 | 508 | 513 | 508 | 2835494 |
| 1739554200 | 509.4 | -1 | -0.20 | 514.79999 | 516 | 506.6 | 4329605 |
| 1739467800 | 510.4 | 7.2 | 1.43 | 507.6 | 511.4 | 504.4 | 4680201 |
| 1739381400 | 503.2 | 2.2 | 0.44 | 500.6 | 505.8 | 499.9 | 8796928 |
| 1739295000 | 501 | -6.2 | -1.22 | 506.8 | 507.8 | 500.2 | 8482329 |
| 1739208600 | 507.2 | -5.2 | -1.01 | 513.4 | 514.2 | 506 | 6536695 |
| 1738949400 | 512.4 | -1.8 | -0.35 | 515 | 516 | 507.4 | 3854421 |
| 1738863000 | 514.2 | 6.4 | 1.26 | 510 | 517 | 509 | 5776990 |
| 1738776600 | 507.8 | 2.2 | 0.44 | 502.4 | 507.8 | 500.2 | 6328527 |
| 1738690200 | 505.6 | -1.6 | -0.32 | 506.4 | 506.6 | 501.4 | 7062632 |
| 1738603800 | 507.2 | -6.8 | -1.32 | 502.2 | 508.8 | 500.8 | 6243943 |
| 1738344600 | 514 | 0.4 | 0.08 | 515 | 517 | 512.6 | 4017705 |
| 1738258200 | 513.6 | 2.2 | 0.43 | 512.6 | 514.79999 | 511.2 | 3717163 |
| 1738171800 | 511.4 | 4.6 | 0.91 | 509 | 514 | 508.8 | 4542076 |
| 1738085400 | 506.8 | -0.2 | -0.04 | 506.8 | 509.8 | 506.4 | 8897656 |
| 1737999000 | 507 | -0.2 | -0.04 | 503.8 | 511.4 | 503.4 | 6421331 |
| 1737739800 | 507.2 | -4.8 | -0.94 | 510.4 | 512 | 503.4 | 5644855 |
| 1737653400 | 512 | 0.8 | 0.16 | 511.8 | 515 | 509 | 5511241 |
| 1737567000 | 511.2 | 17.2 | 3.48 | 497 | 514.2 | 496.5 | 11846408 |
| 1737480600 | 494 | -0.2 | -0.04 | 494.9 | 496.6 | 491.6 | 4063947 |
| 1737394200 | 494.2 | -1.3 | -0.26 | 494.9 | 496.2 | 492.4 | 12403844 |
| 1737135000 | 495.5 | 3.8 | 0.77 | 495 | 497.6 | 492.8 | 9578761 |
| 1737048600 | 491.7 | 5.9 | 1.21 | 486.5 | 492 | 484.5 | 13013940 |
| 1736962200 | 485.8 | 17.1 | 3.65 | 472.6 | 485.8 | 472.3 | 14624181 |
| 1736875800 | 468.7 | -0.1 | -0.02 | 470.9 | 472.4 | 467.4 | 9377145 |
| 1736789400 | 468.8 | -3 | -0.64 | 468.6 | 471.2 | 465.7 | 22857254 |
| 1736530200 | 471.8 | -7.7 | -1.61 | 477.6 | 480.5 | 471.5 | 11746278 |
| 1736443800 | 479.5 | 7.4 | 1.57 | 470.9 | 479.5 | 467.2 | 7131058 |
| 1736357400 | 472.1 | -12 | -2.48 | 483.9 | 484.3 | 464.4 | 12886620 |
| 1736271000 | 484.1 | -1.7 | -0.35 | 483.9 | 485.2 | 478.6 | 6065228 |
| 1736184600 | 485.8 | 11.3 | 2.38 | 476.5 | 485.8 | 475.7 | 6796424 |
| 1735925400 | 474.5 | 1 | 0.21 | 473.1 | 477.6 | 472.6 | 7080134 |
| 1735839000 | 473.5 | 4.7 | 1.00 | 468.8 | 473.5 | 467.6 | 4093117 |
| 1735666200 | 468.8 | 3.3 | 0.71 | 465.5 | 469 | 463.7 | 1510408 |
| 1735579800 | 465.5 | -0.5 | -0.11 | 463.9 | 465.5 | 461.7 | 2789671 |
| 1735320600 | 466 | 2.9 | 0.63 | 462 | 466 | 460.2 | 3520218 |
| 1735061400 | 463.1 | 0.7 | 0.15 | 462.6 | 464.6 | 461.6 | 1522053 |
| 1734975000 | 462.4 | 5.2 | 1.14 | 455.4 | 462.4 | 454.4 | 19118649 |
| 1734715800 | 457.2 | -1.4 | -0.31 | 457 | 459.1 | 451.9 | 13981045 |
| 1734629400 | 458.6 | -5.3 | -1.14 | 460 | 460.4 | 456.1 | 10731185 |
| 1734543000 | 463.9 | -3.7 | -0.79 | 467.5 | 468.9 | 462.9 | 11711293 |
| 1734456600 | 467.6 | -2.4 | -0.51 | 467.1 | 469.1 | 464.5 | 17512918 |
| 1734370200 | 470 | -6.2 | -1.30 | 475.9 | 476.1 | 470 | 4857806 |
| 1734111000 | 476.2 | 5.2 | 1.10 | 471.7 | 476.9 | 470.9 | 3315797 |
| 1734024600 | 471 | -3 | -0.63 | 473.9 | 476 | 471 | 7183820 |
| 1733938200 | 474 | -1.6 | -0.34 | 473.7 | 478.3 | 473.1 | 4438019 |
| 1733851800 | 475.6 | -7.7 | -1.59 | 482.3 | 482.4 | 473.5 | 5738096 |
| 1733765400 | 483.3 | -0.3 | -0.06 | 484.8 | 485.6 | 480.2 | 21944960 |
| 1733506200 | 483.6 | -5.8 | -1.19 | 487.9 | 492.1 | 481.8 | 15570721 |
| 1733419800 | 489.4 | 9 | 1.87 | 481.8 | 489.4 | 477.9 | 7727017 |
| 1733333400 | 480.4 | 2.3 | 0.48 | 476.2 | 480.6 | 475.5 | 10648866 |
| 1733247000 | 478.1 | -5.1 | -1.06 | 484 | 486 | 478.1 | 9686889 |
| 1733160600 | 483.2 | -0.5 | -0.10 | 482.3 | 487.1 | 478.8 | 9411103 |
| 1732901400 | 483.7 | 4.2 | 0.88 | 479.4 | 483.7 | 476.7 | 5798065 |
| 1732815000 | 479.5 | -9.8 | -2.00 | 474 | 483.5 | 471.1 | 10195548 |
| 1732728600 | 489.3 | 7.5 | 1.56 | 486.5 | 490.5 | 483.4 | 4274594 |
| 1732642200 | 481.8 | -4.1 | -0.84 | 483.8 | 486.6 | 481.8 | 6219307 |
| 1732555800 | 485.9 | 0.2 | 0.04 | 487.8 | 488.8 | 483.1 | 10868545 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
