Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	12.72	12.75	12.53	12.64	25,633	-0.02(-0.16%)
May 21, 2024	12.54	12.71	12.54	12.66	13,776	+0.04(+0.32%)
May 20, 2024	12.38	12.65	12.38	12.62	11,327	-0.06(-0.47%)
May 17, 2024	12.62	12.71	12.44	12.68	10,906	+0.00(+0.00%)
May 16, 2024	12.70	12.75	12.65	12.68	77,805	+0.06(+0.52%)
May 15, 2024	12.52	12.65	12.52	12.62	25,729	+0.13(+1.08%)
May 14, 2024	12.48	12.50	12.34	12.48	12,611	+0.10(+0.81%)
May 13, 2024	12.41	12.45	12.38	12.38	21,472	-0.11(-0.88%)
May 10, 2024	12.28	12.52	12.28	12.49	22,157	+0.06(+0.48%)
May 09, 2024	12.34	12.44	12.34	12.43	11,436	+0.14(+1.14%)
May 08, 2024	12.25	12.31	12.21	12.29	18,029	+0.03(+0.24%)
May 07, 2024	12.32	12.32	12.06	12.26	45,538	+0.22(+1.83%)
May 06, 2024	12.02	12.18	11.71	12.04	15,871	+0.02(+0.17%)
May 03, 2024	11.95	12.05	11.78	12.02	20,628	+0.05(+0.42%)
May 02, 2024	11.86	11.97	11.83	11.97	21,394	+0.04(+0.31%)
May 01, 2024	11.83	12.02	11.59	11.93	43,528	+0.11(+0.96%)
Apr 30, 2024	12.15	12.15	11.81	11.82	20,896	-0.28(-2.31%)
Apr 29, 2024	11.91	12.10	11.90	12.10	22,798	+0.25(+2.15%)
Apr 26, 2024	11.79	11.85	11.78	11.85	19,644	+0.15(+1.24%)
Apr 25, 2024	11.70	11.82	11.45	11.70	21,377	-0.14(-1.18%)
Apr 24, 2024	11.80	11.95	11.76	11.84	25,727	-0.18(-1.50%)
Apr 23, 2024	11.84	12.15	11.84	12.02	33,000	+0.11(+0.92%)
Apr 22, 2024	11.60	11.96	11.60	11.91	26,790	+0.31(+2.72%)
Apr 19, 2024	11.07	11.66	11.07	11.60	28,945	+0.09(+0.74%)
Apr 18, 2024	11.62	11.66	11.51	11.51	31,947	-0.14(-1.20%)
Apr 17, 2024	11.62	11.67	11.49	11.65	34,941	+0.21(+1.84%)
Apr 16, 2024	11.45	11.61	11.26	11.44	71,052	-0.12(-1.04%)
Apr 15, 2024	11.62	11.88	11.56	11.56	19,829	-0.12(-1.03%)
Apr 12, 2024	11.50	11.72	11.45	11.68	24,439	-0.04(-0.34%)
Apr 11, 2024	11.69	11.73	11.60	11.72	43,802	-0.68(-5.48%)
Apr 10, 2024	12.54	12.55	12.15	12.40	102,637	-0.19(-1.51%)
Apr 09, 2024	12.62	12.62	12.50	12.59	56,563	+0.02(+0.19%)
Apr 08, 2024	12.51	12.64	12.50	12.57	18,868	+0.10(+0.77%)
Apr 05, 2024	12.50	12.51	12.45	12.47	19,344	+0.00(+0.00%)
Apr 04, 2024	12.66	12.72	12.40	12.47	24,134	-0.13(-1.03%)
Apr 03, 2024	12.50	12.60	12.48	12.60	25,929	+0.15(+1.20%)
Apr 02, 2024	12.51	12.55	12.45	12.45	23,189	-0.17(-1.34%)
Apr 01, 2024	12.55	12.68	12.55	12.62	21,058	-0.09(-0.68%)
Mar 28, 2024	12.65	12.72	12.65	12.71	43,762	+0.02(+0.13%)
Mar 27, 2024	12.63	12.69	12.56	12.69	35,623	-0.01(-0.07%)
Mar 26, 2024	12.65	12.72	12.58	12.70	50,770	+0.11(+0.86%)
Mar 25, 2024	12.60	12.68	12.51	12.59	31,550	-0.05(-0.40%)
Mar 22, 2024	12.51	12.64	12.51	12.64	89,967	+0.14(+1.12%)
Mar 21, 2024	12.51	12.57	12.49	12.50	63,485	+0.05(+0.40%)
Mar 20, 2024	12.26	12.45	12.25	12.45	85,007	+0.13(+1.06%)
Mar 19, 2024	12.28	12.40	12.25	12.32	46,936	-0.01(-0.08%)
Mar 18, 2024	12.39	12.39	12.27	12.33	19,147	-0.04(-0.32%)
Mar 15, 2024	12.35	12.40	12.32	12.37	28,888	+0.03(+0.24%)
Mar 14, 2024	12.35	12.36	12.29	12.34	33,121	+0.03(+0.24%)
Mar 13, 2024	12.31	12.35	12.27	12.31	24,504	+0.11(+0.90%)
Mar 12, 2024	12.14	12.28	12.09	12.20	74,104	+0.15(+1.24%)
Mar 11, 2024	12.06	12.07	11.97	12.05	23,558	-0.12(-1.03%)
Mar 08, 2024	12.10	12.23	12.08	12.18	20,677	+0.20(+1.63%)
Mar 07, 2024	11.89	12.00	11.75	11.98	44,500	+0.31(+2.66%)
Mar 06, 2024	11.63	11.76	11.59	11.67	149,264	+0.12(+1.04%)
Mar 05, 2024	11.45	11.60	11.45	11.55	119,201	-0.02(-0.17%)
Mar 04, 2024	11.40	11.60	11.40	11.57	61,870	+0.10(+0.87%)
Mar 01, 2024	11.45	11.51	11.38	11.47	53,381	+0.06(+0.53%)
Feb 29, 2024	11.50	11.50	11.40	11.41	49,636	-0.05(-0.44%)
Feb 28, 2024	11.55	11.57	11.43	11.46	47,926	-0.15(-1.29%)
Feb 27, 2024	11.52	11.62	11.48	11.61	200,026	-0.02(-0.13%)
Feb 26, 2024	11.60	11.65	11.55	11.62	53,017	+0.04(+0.39%)
Feb 23, 2024	11.54	11.61	11.48	11.58	65,644	+0.03(+0.26%)
Feb 22, 2024	11.51	11.55	11.41	11.55	78,354	+0.19(+1.67%)
Feb 21, 2024	11.34	11.36	11.28	11.36	50,326	+0.09(+0.80%)
Feb 20, 2024	11.24	11.30	11.23	11.27	28,466	+0.29(+2.64%)
Feb 16, 2024	10.94	11.01	10.89	10.98	36,029	+0.00(+0.00%)
Feb 15, 2024	10.82	10.98	10.82	10.98	41,487	+0.19(+1.76%)
Feb 14, 2024	10.76	10.79	10.71	10.79	29,035	+0.28(+2.66%)
Feb 13, 2024	10.61	10.66	10.51	10.51	35,867	-0.21(-1.96%)
Feb 12, 2024	10.65	10.73	10.65	10.72	27,197	+0.11(+1.04%)
Feb 09, 2024	10.55	10.61	10.50	10.61	32,448	-0.07(-0.66%)
Feb 08, 2024	10.73	10.73	10.59	10.68	52,654	-0.10(-0.93%)
Feb 07, 2024	10.82	10.83	10.72	10.78	62,021	-0.06(-0.54%)
Feb 06, 2024	10.77	10.86	10.76	10.84	148,312	+0.12(+1.10%)
Feb 05, 2024	10.74	10.74	10.55	10.72	61,895	-0.09(-0.86%)
Feb 02, 2024	10.78	10.82	10.77	10.81	18,953	-0.05(-0.44%)
Feb 01, 2024	10.85	10.86	10.75	10.86	23,272	-0.14(-1.27%)
Jan 31, 2024	11.10	11.10	10.90	11.00	12,233	+0.00(+0.00%)
Jan 30, 2024	10.93	11.01	10.89	11.00	23,964	-0.10(-0.90%)
Jan 29, 2024	11.03	11.11	10.99	11.10	60,118	-0.02(-0.18%)
Jan 26, 2024	11.18	11.18	11.06	11.12	25,911	+0.07(+0.63%)
Jan 25, 2024	11.02	11.05	10.97	11.05	80,778	+0.05(+0.45%)
Jan 24, 2024	11.10	11.10	11.00	11.00	35,980	+0.00(+0.00%)
Jan 23, 2024	11.04	11.05	10.93	11.00	27,731	-0.10(-0.90%)
Jan 22, 2024	11.09	11.16	11.09	11.10	40,359	+0.18(+1.65%)
Jan 19, 2024	10.87	10.96	10.86	10.92	20,438	+0.10(+0.96%)
Jan 18, 2024	10.78	10.82	10.75	10.82	35,896	+0.10(+0.90%)
Jan 17, 2024	10.68	10.74	10.63	10.72	29,555	-0.08(-0.74%)
Jan 16, 2024	10.84	10.85	10.74	10.80	29,109	-0.08(-0.74%)
Jan 12, 2024	10.91	10.92	10.79	10.88	17,479	+0.15(+1.36%)
Jan 11, 2024	10.79	10.79	10.65	10.73	19,459	-0.11(-0.97%)
Jan 10, 2024	10.85	10.87	10.77	10.84	25,095	-0.11(-1.00%)
Jan 09, 2024	10.96	10.97	10.92	10.95	14,940	-0.13(-1.17%)
Jan 08, 2024	11.02	11.10	10.99	11.08	30,637	+0.15(+1.37%)
Jan 05, 2024	10.87	10.98	10.85	10.93	13,808	+0.05(+0.46%)
Jan 04, 2024	10.88	10.94	10.88	10.88	18,763	+0.01(+0.09%)
Jan 03, 2024	10.80	10.87	10.78	10.87	14,299	-0.04(-0.37%)
Jan 02, 2024	10.87	10.93	10.87	10.91	12,020	-0.07(-0.64%)
Dec 29, 2023	11.00	11.05	10.94	10.98	14,555	+0.02(+0.18%)
Dec 28, 2023	10.90	11.05	10.90	10.96	12,085	-0.05(-0.44%)
Dec 27, 2023	10.99	11.04	10.94	11.01	34,070	+0.06(+0.53%)
Dec 26, 2023	11.20	11.20	10.95	10.95	21,972	-0.04(-0.36%)
Dec 22, 2023	10.59	11.29	10.59	10.99	33,098	+0.12(+1.10%)
Dec 21, 2023	10.84	10.90	10.79	10.87	21,294	+0.07(+0.69%)
Dec 20, 2023	10.88	10.97	10.79	10.79	15,447	-0.09(-0.78%)
Dec 19, 2023	10.85	10.95	10.84	10.88	49,915	+0.06(+0.55%)
Dec 18, 2023	10.89	10.89	10.79	10.82	46,833	-0.05(-0.46%)
Dec 15, 2023	10.99	10.99	10.87	10.87	16,954	-0.13(-1.18%)
Dec 14, 2023	11.02	11.05	10.94	11.00	69,928	+0.01(+0.09%)
Dec 13, 2023	10.86	11.00	10.78	10.99	188,631	+0.11(+1.01%)
Dec 12, 2023	10.79	10.88	10.79	10.88	49,475	+0.07(+0.65%)
Dec 11, 2023	10.81	10.85	10.79	10.81	24,343	-0.03(-0.28%)
Dec 08, 2023	10.83	10.86	10.78	10.84	41,113	+0.00(+0.00%)
Dec 07, 2023	10.79	10.84	10.76	10.84	17,863	+0.14(+1.31%)
Dec 06, 2023	10.88	10.89	10.70	10.70	162,290	+0.01(+0.09%)
Dec 05, 2023	10.73	10.73	10.63	10.69	112,220	-0.06(-0.56%)
Dec 04, 2023	10.83	10.86	10.73	10.75	566,366	-0.09(-0.83%)
Dec 01, 2023	10.76	10.85	10.73	10.84	94,902	+0.11(+1.03%)
Nov 30, 2023	10.77	10.78	10.70	10.73	16,694	+0.02(+0.19%)
Nov 29, 2023	10.74	10.79	10.70	10.71	26,921	-0.21(-1.89%)
Nov 28, 2023	10.94	11.00	10.91	10.92	32,239	-0.05(-0.49%)
Nov 27, 2023	10.89	10.99	10.88	10.97	17,628	+0.09(+0.83%)
Nov 24, 2023	10.80	10.91	10.80	10.88	11,280	+0.21(+1.97%)
Nov 22, 2023	10.61	10.68	10.59	10.67	19,853	-0.08(-0.74%)
Nov 21, 2023	10.77	10.80	10.74	10.75	55,324	-0.04(-0.37%)
Nov 20, 2023	10.69	10.83	10.69	10.79	23,554	+0.07(+0.70%)
Nov 17, 2023	10.60	10.72	10.58	10.71	19,988	+0.28(+2.63%)
Nov 16, 2023	10.49	10.51	10.41	10.44	26,526	+0.00(+0.00%)
Nov 15, 2023	10.35	10.54	10.35	10.44	31,377	-0.01(-0.05%)
Nov 14, 2023	10.42	10.48	10.40	10.45	28,284	+0.12(+1.21%)
Nov 13, 2023	10.28	10.37	10.27	10.32	59,452	+0.18(+1.78%)
Nov 10, 2023	10.03	10.15	9.970	10.14	39,809	+0.06(+0.60%)
Nov 09, 2023	10.18	10.21	10.08	10.08	34,108	-0.08(-0.84%)
Nov 08, 2023	10.16	10.18	10.13	10.16	39,262	+0.02(+0.25%)
Nov 07, 2023	10.19	10.19	10.11	10.14	47,122	-0.07(-0.69%)
Nov 06, 2023	10.34	10.34	10.21	10.21	54,342	-0.09(-0.87%)
Nov 03, 2023	10.21	10.32	10.18	10.30	26,967	+0.16(+1.53%)
Nov 02, 2023	10.14	10.15	10.03	10.14	39,764	+0.13(+1.35%)
Nov 01, 2023	9.945	10.03	9.915	10.01	45,287	+0.13(+1.32%)
Oct 31, 2023	9.895	9.955	9.820	9.880	123,413	+0.04(+0.41%)
Oct 30, 2023	9.830	9.900	9.815	9.840	81,445	+0.13(+1.34%)
Oct 27, 2023	9.890	9.890	9.680	9.710	48,625	-0.10(-1.02%)
Oct 26, 2023	9.815	9.830	9.750	9.810	63,501	+0.06(+0.62%)
Oct 25, 2023	9.765	9.840	9.750	9.750	31,174	-0.07(-0.71%)
Oct 24, 2023	9.760	9.820	9.720	9.820	77,926	-0.07(-0.71%)
Oct 23, 2023	9.845	9.990	9.840	9.890	76,943	+0.09(+0.92%)
Oct 20, 2023	9.930	9.930	9.800	9.800	74,324	-0.21(-2.10%)
Oct 19, 2023	10.05	10.11	10.00	10.01	55,767	-0.07(-0.69%)
Oct 18, 2023	10.10	10.13	10.04	10.08	133,192	-0.09(-0.88%)
Oct 17, 2023	10.13	10.23	10.10	10.17	89,103	-0.06(-0.59%)
Oct 16, 2023	10.23	10.28	10.20	10.23	51,331	+0.06(+0.59%)
Oct 13, 2023	10.21	10.23	10.09	10.17	45,485	-0.04(-0.34%)
Oct 12, 2023	10.20	10.30	10.20	10.21	43,453	-0.07(-0.73%)
Oct 11, 2023	10.23	10.30	10.21	10.28	32,367	+0.07(+0.73%)
Oct 10, 2023	10.23	10.25	10.19	10.21	50,073	+0.14(+1.44%)
Oct 09, 2023	9.990	10.07	9.960	10.06	42,227	-0.19(-1.85%)
Oct 06, 2023	10.29	10.29	9.970	10.25	94,087	+0.54(+5.56%)
Oct 05, 2023	9.600	9.710	9.600	9.710	93,571	+0.11(+1.15%)
Oct 04, 2023	9.420	9.670	9.360	9.600	259,600	+0.33(+3.56%)
Oct 03, 2023	9.370	9.370	9.250	9.270	97,979	-0.13(-1.38%)
Oct 02, 2023	9.520	9.580	9.380	9.400	114,038	-0.26(-2.69%)
Sep 29, 2023	9.786	9.790	9.610	9.660	69,637	-0.04(-0.41%)
Sep 28, 2023	9.665	9.720	9.640	9.700	107,796	+0.03(+0.31%)
Sep 27, 2023	9.745	9.745	9.640	9.670	112,956	-0.14(-1.45%)
Sep 26, 2023	9.890	9.910	9.790	9.812	38,748	+0.02(+0.18%)
Sep 25, 2023	9.780	9.800	9.790	9.795	184,268	-0.13(-1.36%)
Sep 22, 2023	9.960	10.03	9.890	9.930	41,902	+0.00(+0.00%)
Sep 21, 2023	10.02	10.03	9.930	9.930	40,517	-0.09(-0.90%)
Sep 20, 2023	10.09	10.12	10.02	10.02	48,795	+0.02(+0.20%)
Sep 19, 2023	10.02	10.02	9.930	10.00	53,403	+0.02(+0.20%)
Sep 18, 2023	10.02	10.02	9.920	9.980	54,154	-0.06(-0.65%)
Sep 15, 2023	10.04	10.09	10.02	10.04	41,625	-0.01(-0.05%)
Sep 14, 2023	9.970	10.06	9.955	10.05	124,765	+0.07(+0.70%)
Sep 13, 2023	9.770	9.999	9.770	9.980	42,205	+0.43(+4.50%)
Sep 12, 2023	9.535	9.550	9.500	9.550	94,673	+0.05(+0.53%)
Sep 11, 2023	9.530	9.540	9.470	9.500	135,876	+0.19(+2.04%)
Sep 08, 2023	9.270	9.350	9.270	9.310	73,052	-0.03(-0.32%)
Sep 07, 2023	9.330	9.360	9.290	9.340	123,043	+0.00(+0.00%)
Sep 06, 2023	9.375	9.380	9.340	9.340	81,509	-0.08(-0.85%)
Sep 05, 2023	9.510	9.510	9.420	9.420	137,814	-0.16(-1.67%)
Sep 01, 2023	9.580	9.600	9.550	9.580	39,561	-0.03(-0.36%)
Aug 31, 2023	9.680	9.680	9.580	9.614	46,468	-0.05(-0.53%)
Aug 30, 2023	9.720	9.740	9.666	9.666	387,304	-0.03(-0.35%)
Aug 29, 2023	9.680	9.710	9.640	9.700	156,965	+0.13(+1.36%)
Aug 28, 2023	9.402	9.633	9.370	9.570	218,969	+0.10(+1.06%)
Aug 25, 2023	9.410	9.530	9.410	9.470	240,611	-0.19(-1.97%)
Aug 24, 2023	9.670	9.820	9.650	9.660	68,710	-0.12(-1.23%)
Aug 23, 2023	9.700	9.780	9.700	9.780	111,717	+0.15(+1.56%)
Aug 22, 2023	9.690	9.690	9.600	9.630	305,511	-0.04(-0.41%)
Aug 21, 2023	9.650	9.700	9.610	9.670	134,723	-0.11(-1.12%)
Aug 18, 2023	9.690	9.850	9.680	9.780	212,637	+0.06(+0.62%)
Aug 17, 2023	9.850	9.860	9.690	9.720	93,751	-0.04(-0.41%)
Aug 16, 2023	9.860	9.890	9.738	9.760	78,943	+0.13(+1.35%)
Aug 15, 2023	9.710	9.820	9.630	9.630	86,150	-0.11(-1.13%)
Aug 14, 2023	9.745	9.920	9.730	9.740	66,405	-0.10(-1.02%)
Aug 11, 2023	9.780	9.840	9.760	9.840	33,506	+0.04(+0.41%)
Aug 10, 2023	9.943	9.943	9.790	9.800	51,356	+0.01(+0.10%)
Aug 09, 2023	9.780	9.827	9.730	9.790	72,973	-0.02(-0.20%)
Aug 08, 2023	9.730	9.840	9.680	9.810	72,354	-0.07(-0.71%)
Aug 07, 2023	9.860	9.890	9.840	9.880	41,297	+0.14(+1.44%)
Aug 04, 2023	9.805	9.884	9.740	9.740	37,066	+0.01(+0.10%)
Aug 03, 2023	9.640	9.780	9.640	9.730	71,947	+0.09(+0.93%)
Aug 02, 2023	9.730	9.740	9.610	9.640	35,336	-0.25(-2.53%)
Aug 01, 2023	9.910	9.915	9.840	9.890	27,957	-0.10(-1.00%)
Jul 31, 2023	10.10	10.10	9.980	9.990	32,440	-0.05(-0.50%)
Jul 28, 2023	10.04	10.11	10.02	10.04	22,430	-0.19(-1.86%)
Jul 27, 2023	10.24	10.30	10.22	10.23	55,205	-0.22(-2.11%)
Jul 26, 2023	10.37	10.47	10.37	10.45	20,206	+0.06(+0.58%)
Jul 25, 2023	10.43	10.46	10.37	10.39	67,788	-0.01(-0.10%)
Jul 24, 2023	10.33	10.41	10.33	10.40	37,546	+0.07(+0.68%)
Jul 21, 2023	10.29	10.33	10.28	10.33	28,133	-0.05(-0.50%)
Jul 20, 2023	10.38	10.40	10.35	10.38	31,275	+0.11(+1.05%)
Jul 19, 2023	10.25	10.28	10.22	10.27	23,883	+0.07(+0.73%)
Jul 18, 2023	10.15	10.23	10.11	10.20	27,511	+0.04(+0.44%)
Jul 17, 2023	10.18	10.18	10.13	10.15	25,276	+0.08(+0.84%)
Jul 14, 2023	10.21	10.21	10.07	10.07	20,056	-0.25(-2.42%)
Jul 13, 2023	10.22	10.32	10.22	10.32	29,368	+0.21(+2.08%)
Jul 12, 2023	10.16	10.17	10.11	10.11	57,246	+0.07(+0.70%)
Jul 11, 2023	9.950	10.04	9.930	10.04	86,549	+0.21(+2.14%)
Jul 10, 2023	9.790	9.850	9.790	9.830	62,207	-0.03(-0.30%)
Jul 07, 2023	9.730	9.890	9.730	9.860	85,689	+0.11(+1.13%)
Jul 06, 2023	9.790	9.800	9.650	9.750	100,970	-0.15(-1.52%)
Jul 05, 2023	9.970	9.980	9.900	9.900	45,206	-0.22(-2.17%)
Jul 03, 2023	10.11	10.14	10.09	10.12	28,382	+0.05(+0.50%)
Jun 30, 2023	10.10	10.11	10.06	10.07	69,294	+0.24(+2.44%)
Jun 29, 2023	9.830	9.860	9.800	9.830	32,009	-0.11(-1.11%)
Jun 28, 2023	9.950	9.960	9.910	9.940	40,715	-0.06(-0.60%)
Jun 27, 2023	9.935	10.00	9.935	10.00	72,111	+0.08(+0.81%)
Jun 26, 2023	9.890	9.940	9.860	9.920	121,147	+0.10(+1.02%)
Jun 23, 2023	9.820	9.860	9.810	9.820	49,903	-0.04(-0.46%)
Jun 22, 2023	9.890	9.920	9.850	9.865	56,390	-0.13(-1.35%)
Jun 21, 2023	10.02	10.04	9.968	10.00	71,235	-0.07(-0.70%)
Jun 20, 2023	10.12	10.15	10.03	10.07	115,746	-0.12(-1.18%)
Jun 16, 2023	10.21	10.24	10.15	10.19	36,686	-0.02(-0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Aviva Plc (OP: AVVIY )

Historical Prices

Sections

Services

Malvern Daily Record

Malvern, AR (72104)

Today

Tonight

Aviva Plc (OP: AVVIY )

Historical Prices

Sections

Services

Malvern Daily Record