Aviva PLC (AVl)

BATS Europe


Symbol	Exchange	Currency
AV	London	GBP	Real-time
AV_p	London	GBP	Real-time
AVl	BATS Europe	GBP	Delayed
AVVIY	OTC Markets	USD	Delayed
GU81	Frankfurt	EUR	Delayed
GU81	TradeGate	EUR	Delayed

Currency in GBP

Disclaimer

381.70

-0.10(-0.03%)

Delayed Data08:26:53

Day's Range

379.50

382.50

52 wk Range

366.00

467.30

AVl 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

Daily

Download Data

04/09/2023 - 03/10/2023

Date	Price	Open	High	Low	Vol.	Change %
03/10/2023	381.85	380.25	381.85	379.85	37.33K	+0.04%
02/10/2023	381.70	389.85	391.20	381.60	329.34K	-2.58%
29/09/2023	391.80	390.80	393.55	389.90	451.22K	+0.36%
28/09/2023	390.40	393.00	393.00	386.50	890.25K	-0.46%
27/09/2023	392.20	397.50	397.70	391.15	509.68K	-1.31%
26/09/2023	397.40	395.40	399.70	395.00	428.64K	+1.02%
25/09/2023	393.40	395.80	397.30	391.50	502.27K	-1.21%
22/09/2023	398.20	398.50	401.70	397.20	636.33K	-0.56%
21/09/2023	400.45	398.90	404.20	398.00	553.19K	-0.12%
20/09/2023	400.95	395.70	401.70	395.70	621.14K	+0.92%
19/09/2023	397.30	397.40	400.90	396.50	536.50K	+0.25%
18/09/2023	396.30	401.90	403.20	396.00	424.21K	-0.93%
15/09/2023	400.00	399.20	401.00	396.80	758.45K	+0.50%
14/09/2023	398.00	392.80	398.80	390.20	1.03M	+1.17%
13/09/2023	393.40	384.10	393.40	382.80	1.25M	+4.36%
12/09/2023	376.95	376.10	379.00	376.00	744.50K	+0.64%
11/09/2023	374.55	371.60	376.00	371.60	812.25K	+1.45%
08/09/2023	369.20	370.90	371.05	366.00	534.86K	-0.11%
07/09/2023	369.60	368.60	372.20	368.00	383.99K	-0.14%
06/09/2023	370.10	370.30	370.50	366.55	1.10M	-0.38%
05/09/2023	371.50	370.00	374.50	368.95	526.65K	-0.08%
04/09/2023	371.80	376.30	377.25	371.50	361.85K	-0.93%

Highest

404.20

Change %

1.75

Average

387.14

Difference

38.20

Lowest

366.00

Markets

FTSE 100

7,519.26

+8.54

+0.11%

DAX

15,210.25

-36.96

-0.24%

Euro Stoxx 50

4,130.35

-7.28

-0.18%

S&P 500

4,288.39

+0.34

+0.01%

Nikkei 225

31,212.50

-581.00

-1.83%

Dow Jones

33,433.35

-74.15

-0.22%

FTSE 100 Futures

7,565.00

+18.5

+0.25%

Market Movers

Name	Last	Chg. %	Vol.
LM Ericsson B	53.08	+0.17%	12.59M
BP	517.40	-0.35%	2.11M
HSBC	644.10	+0.67%	1.63M
Glencore	461.05	-0.61%	1.49M
Shell	2,585.00	+0.12%	813.44K
Yu	1,229.00	-1.98%	434.09K
AstraZeneca	11,004.00	+0.49%	75.28K

Name	Last	Chg. %	Vol.
SAF Holland	12.19	+82.08%	1.00
Frontline	196.00	+72.99%	674.00
Saipem	1.40	+28.66%	894.67K
Dukemount	0.19	+22.45%	9.66M
Zanaga	10.50	+16.67%	1.78M
Fulcrum	0.10	+20.00%	3.99K
Valirx	9.15	+17.83%	1.63M

Name	Last	Chg. %	Vol.
Rallye	0.11	-92.94%	21.00
BioGaia B	100.20	-80.56%	137.00
H Lundbeck B	37.30	-78.53%	238.00
AMS	4.46	-78.33%	4.00
Tomra Systems	110.15	-68.32%	4.02K
Atlas Copco B	127.25	-66.32%	2.97K
MFE MEDIAFOREUROPE NV B	0.571	-52.81%	8.76K

Trending Stocks

Name	Last	Chg. %	Vol.
Gulf Keystone	122.20	-2.40%	616.40K
Horizonte Minerals	42.30	-15.50%	2.37M
Vast Resources	0.27	-8.62%	12.00M
Rolls-Royce Holdings	215.70	-0.51%	874.19K
Oxford Biodynamics	37.16	+7.87%	1.58M

AVl Comments

I have an 0800 number if you are thinking of buying Aviva. They will talk you down and suggest a pill.
0
- Brought in to it during Covid and made a nice profit on it plus nice dividend payments
  0
why the huge jump today?
0
- new share buyback
  0
- Waste of time give you special dividend but reduce your share holding by same amount they give you , no financial gain at all !
  2
I don't understand ,how yous guys did not read the circular that Aviva sent out,they explained what shares you were going to lost,even before the vote,if you had done your homework,you wouldn't of voted for it
3
- Agree. I also don't understand why people didn't think that the payout wouldn't already be reflected in the share price - this happens every time a stock goes ex-div.
  2
Well that was a pointless excersise for the shareholder. they take away 24% of your shares leaving you with 76% of your shares at the same price £3.95 then they give you roughly the money your short back but by the time I could buy Aviva shares the price was £4.17 so not able to buy as many shares so now out of pocket and a smaller holding. The original information I recieved stated "Aviva wants to pay shareholders some of the proceeds following the disposal of eight non-core businesses" so where is then Aviva, feeling conned and ripped off.
2
- Agreed pointless , probably saved tax . Everywhere return ing cash shown special dividend . but nicked our shares and gave back our own money .. And we lost gains because of time delay , sharp practice . !!!
  0
- You are right. Many companies did the same, e.g. National Grid, Standard Life Aberdeen, Tesco, etc ..they called it return capital to the shareholders but really they forced you to sell the shares at the price they decide. if you are lucky, they might return higher dividends because there is now fewer shares but in general, the share lose value, e.g. SLA, now ABDN, lost almost 50% since buy back. If you wait long enough they might get back to some decent value and you might rip the profit. They are just a number game and they dictate the rules. Whatever the outcome, good luck.
  0
Complete let down from aviva . I assumed i would keep my investment as it was and gain £25 k windfall for their earnings they wanted to share… but no they basically give me part of my money back so reduce my share stock but my whole investment stayed the same… I can’t buy more share on the rise as money not available… so basically im worse off… really thought id get a good £25k on top of what money i had invested but no im even but can’t invest until Friday with the return of capital…. Obviously us investers don’t count…
2
- Complete rip off given us as investors nothing . Could have sold my own shares . Or are we going to see massive increase in stock .
  0
so fuc* up had my shares consolidated this morning, now 1,500 down.
0
Show previous replies (1)
- Are you really down, or os that just the result of a huge ex-div today?
  2
- I thought the idea was to share their profit. But im no better off .. what a con… its not what it was supposed to be . I thought id get a nice little windfall but no i got less shares and a payout of the difference in value. So no extra . What a con and cant buy in as 2 days to clear…
  1
- Agreed hardly a special dividend . investors conned. Reduced our shares to pay for it .
  0
seems to me this site is slow at giving its reviews, 2hen they had strong buy this morning, it should have been sell then .
0
- This share is under valued but under performing
  0
Slow recovery but moving
0
be hitting £5 around new year, prob before Xmas
0
Sub 4 on the way
5

Popular Searches

Please try another search

Aviva PLC (AVl)

AVl Historical Data

Trending Stocks