Aviva plc AV.
LSE · Birleşik Krallık · Finans
GBp 680,20-6,20 (-%0,90)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 677,39 | -%1,31 | GBp 678,20 | GBp 686,47 | GBp 669,20 | 1,72M |
| 2026-09-30 | GBp 686,40 | -%1,21 | GBp 696,60 | GBp 701,40 | GBp 683,60 | 5,18M |
| 2026-09-29 | GBp 694,80 | -%0,34 | GBp 697,40 | GBp 700,60 | GBp 693,00 | 3,36M |
| 2026-09-28 | GBp 697,20 | -%0,29 | GBp 703,20 | GBp 703,60 | GBp 697,20 | 4,08M |
| 2026-09-25 | GBp 699,20 | +%0,20 | GBp 700,00 | GBp 704,60 | GBp 697,20 | 3,61M |
| 2026-09-24 | GBp 697,80 | -%0,51 | GBp 698,40 | GBp 700,60 | GBp 692,00 | 5,36M |
| 2026-09-23 | GBp 701,40 | -%0,65 | GBp 710,20 | GBp 710,20 | GBp 697,40 | 5,47M |
| 2026-09-22 | GBp 706,00 | -%2,05 | GBp 720,60 | GBp 720,60 | GBp 705,40 | 5,69M |
| 2026-09-21 | GBp 720,80 | +%1,18 | GBp 716,20 | GBp 722,00 | GBp 707,00 | 4,72M |
| 2026-09-18 | GBp 712,40 | -%1,87 | GBp 723,80 | GBp 725,80 | GBp 706,73 | 16,73M |
| 2026-09-17 | GBp 726,00 | +%1,60 | GBp 718,40 | GBp 726,60 | GBp 716,80 | 6,52M |
| 2026-09-16 | GBp 714,60 | +%0,37 | GBp 715,00 | GBp 717,60 | GBp 710,80 | 6,12M |
| 2026-09-15 | GBp 712,00 | +%0,42 | GBp 705,40 | GBp 714,00 | GBp 702,40 | 20,54M |
| 2026-09-14 | GBp 709,00 | +%0,25 | GBp 707,00 | GBp 715,63 | GBp 705,60 | 2,85M |
| 2026-09-11 | GBp 707,20 | +%0,51 | GBp 707,80 | GBp 714,00 | GBp 704,40 | 5,78M |
| 2026-09-10 | GBp 703,60 | -%0,17 | GBp 704,20 | GBp 710,60 | GBp 703,20 | 3,12M |
| 2026-09-09 | GBp 704,80 | -%2,06 | GBp 713,20 | GBp 715,40 | GBp 701,40 | 8,88M |
| 2026-09-08 | GBp 719,60 | -%0,53 | GBp 721,80 | GBp 724,60 | GBp 712,40 | 8,75M |
| 2026-09-07 | GBp 723,40 | -%0,88 | GBp 726,60 | GBp 726,80 | GBp 719,79 | 25,81M |
| 2026-09-04 | GBp 729,80 | +%0,72 | GBp 723,60 | GBp 729,80 | GBp 721,40 | 8,02M |
| 2026-09-03 | GBp 724,60 | -%0,93 | GBp 720,60 | GBp 724,80 | GBp 715,40 | 5,23M |
| 2026-09-02 | GBp 731,40 | -%0,05 | GBp 733,80 | GBp 740,00 | GBp 728,40 | 6,29M |
| 2026-09-01 | GBp 731,80 | +%0,19 | GBp 722,00 | GBp 735,40 | GBp 721,40 | 9,11M |
| 2026-08-28 | GBp 730,40 | +%1,16 | GBp 724,60 | GBp 731,40 | GBp 724,60 | 7,43M |
| 2026-08-27 | GBp 722,00 | -%0,99 | GBp 727,40 | GBp 729,20 | GBp 717,40 | 3,44M |
| 2026-08-26 | GBp 729,20 | -%0,16 | GBp 730,40 | GBp 735,40 | GBp 728,80 | 3,28M |
| 2026-08-25 | GBp 730,40 | +%0,33 | GBp 730,20 | GBp 734,20 | GBp 727,60 | 13,90M |
| 2026-08-24 | GBp 728,00 | +%1,51 | GBp 716,60 | GBp 729,80 | GBp 716,60 | 12,29M |
| 2026-08-21 | GBp 717,20 | +%0,42 | GBp 715,20 | GBp 721,20 | GBp 714,00 | 5,11M |
| 2026-08-20 | GBp 714,20 | -%0,72 | GBp 718,00 | GBp 718,80 | GBp 707,40 | 9,85M |
| 2026-08-19 | GBp 719,40 | -%2,39 | GBp 735,60 | GBp 740,60 | GBp 715,80 | 5,72M |
| 2026-08-18 | GBp 737,00 | +%0,96 | GBp 732,00 | GBp 740,20 | GBp 727,61 | 6,07M |
| 2026-08-17 | GBp 730,00 | +%0,47 | GBp 730,00 | GBp 736,20 | GBp 725,40 | 8,62M |
| 2026-08-14 | GBp 726,60 | +%1,82 | GBp 713,60 | GBp 727,80 | GBp 705,04 | 13,14M |
| 2026-08-13 | GBp 713,60 | +%1,36 | GBp 712,80 | GBp 717,60 | GBp 707,80 | 7,43M |
| 2026-08-12 | GBp 704,00 | +%1,00 | GBp 697,20 | GBp 704,00 | GBp 695,80 | 3,59M |
| 2026-08-11 | GBp 697,00 | -%1,41 | GBp 705,40 | GBp 706,80 | GBp 695,60 | 3,85M |
| 2026-08-10 | GBp 707,00 | -%0,79 | GBp 710,60 | GBp 712,00 | GBp 705,20 | 4,30M |
| 2026-08-07 | GBp 712,60 | +%0,34 | GBp 708,20 | GBp 717,40 | GBp 706,40 | 7,86M |
| 2026-08-06 | GBp 710,20 | +%1,28 | GBp 704,00 | GBp 714,00 | GBp 700,00 | 10,88M |
| 2026-08-05 | GBp 701,20 | +%1,12 | GBp 696,00 | GBp 704,60 | GBp 691,59 | 5,66M |
| 2026-08-04 | GBp 693,40 | -%1,17 | GBp 701,00 | GBp 701,00 | GBp 693,40 | 3,53M |
| 2026-08-03 | GBp 701,60 | +%1,18 | GBp 694,40 | GBp 701,60 | GBp 693,00 | 20,89M |
| 2026-07-31 | GBp 693,40 | -%0,34 | GBp 696,60 | GBp 700,60 | GBp 691,40 | 8,19M |
| 2026-07-30 | GBp 695,80 | +%1,34 | GBp 684,40 | GBp 698,00 | GBp 682,60 | 7,93M |
| 2026-07-29 | GBp 686,60 | -%0,81 | GBp 694,00 | GBp 694,80 | GBp 681,20 | 9,78M |
| 2026-07-28 | GBp 692,20 | +%0,67 | GBp 691,60 | GBp 694,41 | GBp 687,40 | 3,61M |
| 2026-07-27 | GBp 687,60 | -%0,49 | GBp 695,00 | GBp 699,00 | GBp 687,60 | 8,99M |
| 2026-07-24 | GBp 691,00 | +%1,08 | GBp 686,40 | GBp 691,20 | GBp 684,80 | 4,43M |
| 2026-07-23 | GBp 683,60 | -%0,64 | GBp 685,20 | GBp 687,20 | GBp 679,20 | 5,50M |
| 2026-07-22 | GBp 688,00 | +%1,81 | GBp 677,60 | GBp 692,80 | GBp 675,20 | 8,62M |
| 2026-07-21 | GBp 675,80 | +%0,60 | GBp 672,80 | GBp 676,80 | GBp 668,80 | 6,95M |
| 2026-07-20 | GBp 671,80 | -%0,12 | GBp 668,80 | GBp 676,60 | GBp 666,80 | 4,15M |
| 2026-07-17 | GBp 672,60 | +%2,03 | GBp 656,80 | GBp 672,60 | GBp 655,00 | 5,24M |
| 2026-07-16 | GBp 659,20 | +%0,33 | GBp 655,40 | GBp 659,20 | GBp 650,20 | 4,21M |
| 2026-07-15 | GBp 657,00 | -%0,73 | GBp 659,40 | GBp 663,22 | GBp 654,60 | 6,03M |
| 2026-07-14 | GBp 661,80 | +%1,01 | GBp 654,00 | GBp 662,80 | GBp 648,80 | 3,98M |
| 2026-07-13 | GBp 655,20 | -%0,94 | GBp 661,80 | GBp 665,20 | GBp 608,60 | 5,11M |
| 2026-07-10 | GBp 661,40 | +%0,46 | GBp 659,40 | GBp 662,40 | GBp 652,41 | 4,18M |
| 2026-07-09 | GBp 658,40 | -%0,09 | GBp 660,40 | GBp 665,00 | GBp 649,00 | 5,74M |
| 2026-07-08 | GBp 659,00 | -%2,51 | GBp 676,00 | GBp 679,00 | GBp 657,00 | 5,15M |
| 2026-07-07 | GBp 676,00 | +%0,03 | GBp 678,00 | GBp 681,20 | GBp 673,87 | 10,13M |
| 2026-07-06 | GBp 675,80 | +%1,11 | GBp 670,00 | GBp 677,60 | GBp 670,00 | 5,08M |
| 2026-07-03 | GBp 668,40 | +%0,60 | GBp 667,60 | GBp 671,60 | GBp 662,80 | 4,62M |
| 2026-07-02 | GBp 664,40 | +%1,96 | GBp 652,20 | GBp 669,00 | GBp 650,80 | 7,27M |
| 2026-07-01 | GBp 651,60 | +%0,22 | GBp 650,00 | GBp 656,00 | GBp 647,20 | 5,62M |
| 2026-06-30 | GBp 650,20 | +%1,09 | GBp 646,60 | GBp 654,40 | GBp 642,40 | 6,37M |
| 2026-06-29 | GBp 643,20 | -%0,59 | GBp 644,40 | GBp 646,60 | GBp 641,80 | 3,19M |
| 2026-06-26 | GBp 647,00 | +%0,12 | GBp 644,00 | GBp 647,80 | GBp 640,40 | 2,93M |
| 2026-06-25 | GBp 646,20 | +%0,59 | GBp 641,60 | GBp 649,20 | GBp 640,00 | 11,33M |
| 2026-06-24 | GBp 642,40 | -%0,19 | GBp 641,00 | GBp 644,40 | GBp 636,00 | 8,51M |
| 2026-06-23 | GBp 643,60 | -%0,16 | GBp 641,80 | GBp 644,80 | GBp 635,00 | 13,49M |
| 2026-06-22 | GBp 644,60 | +%1,54 | GBp 635,00 | GBp 651,80 | GBp 635,00 | 6,86M |
| 2026-06-19 | GBp 634,80 | +%0,13 | GBp 633,00 | GBp 636,20 | GBp 622,40 | 15,61M |
| 2026-06-18 | GBp 634,00 | -%1,37 | GBp 641,80 | GBp 643,80 | GBp 634,00 | 5,02M |
| 2026-06-17 | GBp 642,80 | +%0,66 | GBp 639,60 | GBp 645,00 | GBp 638,80 | 5,66M |
| 2026-06-16 | GBp 638,60 | +%1,20 | GBp 634,80 | GBp 638,60 | GBp 629,40 | 7,91M |
| 2026-06-15 | GBp 631,00 | +%0,51 | GBp 634,00 | GBp 635,00 | GBp 625,40 | 9,00M |
| 2026-06-12 | GBp 627,80 | +%1,42 | GBp 625,60 | GBp 630,00 | GBp 623,60 | 5,54M |
| 2026-06-11 | GBp 619,00 | +%0,98 | GBp 614,40 | GBp 628,00 | GBp 612,40 | 6,89M |
| 2026-06-10 | GBp 613,00 | +%0,96 | GBp 611,00 | GBp 614,20 | GBp 603,80 | 6,48M |
| 2026-06-09 | GBp 607,20 | -%0,56 | GBp 611,40 | GBp 616,40 | GBp 606,40 | 12,05M |
| 2026-06-08 | GBp 610,60 | +%1,23 | GBp 606,00 | GBp 610,60 | GBp 603,26 | 10,34M |
| 2026-06-05 | GBp 603,20 | -%0,79 | GBp 610,40 | GBp 611,83 | GBp 603,20 | 5,18M |
| 2026-06-04 | GBp 608,00 | +%0,50 | GBp 606,40 | GBp 610,00 | GBp 605,00 | 5,75M |
| 2026-06-03 | GBp 605,00 | -%0,98 | GBp 609,80 | GBp 614,40 | GBp 602,20 | 12,48M |
| 2026-06-02 | GBp 611,00 | -%0,23 | GBp 613,80 | GBp 616,60 | GBp 609,40 | 9,53M |
| 2026-06-01 | GBp 612,40 | -%0,13 | GBp 611,60 | GBp 615,40 | GBp 601,60 | 15,48M |
| 2026-05-29 | GBp 613,20 | -%2,11 | GBp 628,20 | GBp 629,20 | GBp 613,20 | 24,29M |
| 2026-05-28 | GBp 626,40 | -%0,13 | GBp 628,00 | GBp 634,40 | GBp 624,00 | 8,39M |