Breaking News
Quotes
All Instrument Types
  • All Instrument Types
  • Indices
  • Equities
  • ETFs
  • Funds
  • Commodities
  • Currencies
  • Crypto
  • Bonds
  • Certificates

Please try another search

Search website for: 
Popular News
More
Popular Analysis
More
More
/Free Sign Up
 0
Ad-Free Version. Upgrade your Investing.com experience. Save up to 40% More details
Close

Aviva PLC (AV)

Create Alert
Create Alert
New!
Create Alert
Website
  • As an alert notification
  • To use this feature, make sure you are signed-in to your account
Mobile App
  • To use this feature, make sure you are signed-in to your account
  • Make sure you are signed-in with the same user profile

Condition

Frequency

Once
%

Frequency

Frequency

Delivery Method

Status

Create Manage my alerts 
Back
Add to/Remove from a Portfolio Add to Portfolio
Add to Watchlist
Add Position

Position added successfully to:

Please name your holdings portfolio
 
 
Create New Watchlist Create
Create a new holdings portfolio Add Create
+ Add another position Close
395.50 +1.90    +0.48%
22/10 - Closed. Currency in GBP ( Disclaimer )
  • Volume: 5,671,454
  • Bid/Ask: 390.00 / 405.00
  • Day's Range: 393.00 - 398.85
Type:  Equity
Market:  United Kingdom
ISIN:  GB0002162385 
SEDOL:  0216238
Aviva 395.50 +1.90 +0.48%

AV Historical Data

 
Assess AV share price history. View the open price, closing price, historical highs, lows, changes and % change of the Aviva stock price for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Time Frame:
23/09/2021 - 23/10/2021
 
Download Data
Date Price Open High Low Vol. Change %
Oct 22, 2021 395.50 394.30 398.90 393.00 5.67M 0.48%
Oct 21, 2021 393.60 393.80 396.40 392.70 6.94M -0.53%
Oct 20, 2021 395.70 396.10 397.80 393.35 6.66M -0.43%
Oct 19, 2021 397.40 394.80 398.50 393.45 10.22M 0.99%
Oct 18, 2021 393.50 399.30 401.70 393.50 8.83M -1.55%
Oct 15, 2021 399.70 401.00 402.90 399.50 11.99M 0.43%
Oct 14, 2021 398.00 396.70 400.60 395.92 8.83M 0.61%
Oct 13, 2021 395.60 399.00 402.50 393.85 12.66M -2.03%
Oct 12, 2021 403.80 400.40 405.80 400.40 8.01M -0.39%
Oct 11, 2021 405.40 403.00 406.55 401.80 6.96M 0.32%
Oct 08, 2021 404.10 401.40 405.10 400.60 8.16M 0.57%
Oct 07, 2021 401.80 401.90 405.70 400.60 8.42M 0.78%
Oct 06, 2021 398.70 403.50 403.50 393.80 7.44M -1.24%
Oct 05, 2021 403.70 396.70 406.10 396.10 7.42M 2.25%
Oct 04, 2021 394.80 391.20 402.50 391.20 9.64M 0.25%
Oct 01, 2021 393.80 390.00 396.20 387.40 10.56M -0.53%
Sep 30, 2021 395.90 401.00 403.00 395.90 14.10M -1.27%
Sep 29, 2021 401.00 399.40 403.80 399.40 20.64M 0.45%
Sep 28, 2021 399.20 405.70 405.90 399.20 6.95M -1.38%
Sep 27, 2021 404.80 403.40 405.90 402.60 11.16M 1.20%
Sep 24, 2021 400.00 401.60 403.20 398.80 8.14M -0.74%
Sep 23, 2021 403.00 408.80 411.20 401.50 9.53M -0.49%
Highest: 411.20 Lowest: 387.40 Difference: 23.80 Average: 399.05 Change %: -2.35
Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.
  • Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
  • Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I Agree

AV Comments

Write your thoughts about Aviva PLC
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
Post also to:
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.
Lee Baldwin
Lee Baldwin Oct 05, 2021 13:34
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Slow recovery but moving
Reply
2 0
Report
Mark Hamilton
Mark Hamilton Oct 05, 2021 8:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
be hitting £5 around new year, prob before Xmas
Reply
4 0
Report
Lee Baldwin
Lee Baldwin Sep 28, 2021 13:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Sub 4 on the way
Reply
1 4
Report
Lee Baldwin
Lee Baldwin Sep 28, 2021 13:48
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
What's with the sells?
Reply
0 1
Report
Oc Masai
Oc Masai Jun 16, 2021 11:46
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Vote Bullish guys thanks you
Reply
1 0
Report
Frank McGrory
Frank McGrory Mar 30, 2021 11:40
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
these will be 5 pounds a pop soon enough. fill your boots
Reply
8 1
Report
Steve Hackett
Steve Hackett Mar 30, 2021 11:40
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I brought at the start of the crash so making a tidy profit now
Reply
3 0
Report
Dan Morris
Dan Morris Mar 12, 2021 11:38
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Nice recovery recently. I'm still down so hoping to see more of a rise soon. Happy to keep collecting dividends in the meantime
Reply
6 1
Report
Lee Baldwin
Lee Baldwin Dec 11, 2020 8:43
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Ex divi date gone people pump and dump for it
Reply
3 0
Report
dagrad mekodiag
dagrad mekodiag Nov 26, 2020 11:51
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
why is this share down?
Reply
0 0
Report
manish rupani
manish rupani Oct 27, 2020 7:53
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
bought this back in March at 210...its a shame that its still on 270... Tesla has more than 10 fold since then
Reply
2 7
Report
Michel Hadjijoseph
Michel Hadjijoseph Oct 22, 2020 12:16
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Whatever happens in earnings is a good longterm play. Buy now and wait till it goes up if earnings are good, or shares go down and you can buy at a cheaper price!
Reply
0 1
Report
Steve Hackett
Steve Hackett Oct 12, 2020 10:32
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Brought this share back in march, its a shame i didnt have anymore spare cash to buy more at the time
Reply
1 4
Report
Kevan Grant
Kevan Grant Sep 24, 2020 16:47
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Happy dividend day everyone!
Reply
4 0
Report
Glauco Pazzaglini
Glauco Pazzaglini Sep 21, 2020 13:10
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
target @ 215
Reply
0 6
Report
Andrew McKay
Andrew McKay Sep 21, 2020 9:26
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
is it time to buy at 279
Reply
2 0
Report
Michel Hadjijoseph
Michel Hadjijoseph Aug 06, 2020 9:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
We think aviva will pass the 300 mark?
Reply
3 0
Report
Liam MacPherson
Liam MacPherson Aug 06, 2020 9:28
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Hope you caught it this AM
Reply
0 0
Report
Richy Last
Richy Last Jul 30, 2020 8:46
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
why the drop
Reply
1 0
Report
David Ostojitsch
David Ostojitsch Jun 17, 2020 13:15
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
279 as resistance here
Reply
0 2
Report
Pasajero del toro
Pasajero del toro May 05, 2020 8:35
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
be very careful here https://imgur.com/VfXwkyI
Reply
0 3
Report
Hugh Jones
Hugh Jones Apr 25, 2020 12:07
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Based in Norwich where they sponsor the football team with roughly the same degree of success or lack of it!  However the Canaries usually bounce back and Aviva should do the same.
Reply
2 0
Report
Hugh Jones
Hugh Jones Apr 24, 2020 17:15
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
A good price to buy in at 230 today.
Reply
1 0
Report
Paul Miall
Paul Miall Mar 04, 2020 15:04
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
I thought these were live prices? It’s lagging by 10 mins!
Reply
1 0
Report
Paul Miall
Paul Miall Mar 04, 2020 15:04
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
No 25 mins!!
Reply
0 0
Report
Venu Kumar
Venu Kumar Dec 06, 2019 11:02
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Financially sound with good dividend. I am buying
Reply
0 0
Report
Paul Miall
Paul Miall Aug 30, 2019 10:25
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
Re-vive the Paul Whitehouse ads. And get yer business moving!!
Reply
3 1
Report
Indrajit Chatterjee
Indrajit Chatterjee Aug 08, 2019 8:14
Save
Saved. See Saved Items.
This comment has already been saved in your Saved Items
Block User
When you compare Aviva with it's European rivals; it lags behind on valuation. There are great prospects to extract value going forward. Maurice Tulloch's plans are the good 'ole way of doing just that. It will be a bargain at about 300p! great dividend returns there and over the next 20 years that alone is worth it, considering all the over valued dross in the FTSE.
Reply
1 1
Report
 
Are you sure you want to delete this chart?
Delete Cancel
 
Post
 
Replace the attached chart with a new chart ?
Replace Cancel
1000
Comment Guidelines
Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.
Please wait a minute before you try to comment again.
Add Chart to Comment
Cancel Attach
Confirm Block

Are you sure you want to block %USER_NAME%?

By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.

%USER_NAME% was successfully added to your Block List

Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.

Confirm Block Cancel
Ok
Report this comment

I feel that this comment is:

Submit
Comment flagged

Thank You!

Your report has been sent to our moderators for review
Close
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
Continue with Google
or
Sign up with Email