Aviva (AV.) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aviva

Date Open High Low Close* Volume
24/04/2024 465.70p 470.10p 463.90p 465.40p 4514642
23/04/2024 471.20p 472.70p 468.40p 470.70p 5741099
22/04/2024 466.20p 469.90p 464.83p 469.10p 3728212
19/04/2024 455.00p 460.27p 452.97p 459.70p 4648660
18/04/2024 459.50p 461.80p 455.80p 457.20p 17542000
17/04/2024 451.00p 459.40p 449.83p 455.50p 5720691
16/04/2024 456.00p 456.80p 449.40p 452.40p 5553100
15/04/2024 460.30p 465.10p 460.30p 462.50p 5153993
12/04/2024 460.90p 464.00p 459.20p 460.20p 5336519
11/04/2024 468.40p 471.10p 457.70p 458.80p 8877237
10/04/2024 494.80p 497.00p 486.30p 489.90p 7631592
09/04/2024 492.30p 497.80p 490.10p 491.10p 7523626
08/04/2024 490.00p 494.80p 489.40p 493.00p 19317140
05/04/2024 488.50p 493.00p 487.50p 490.40p 6286939
04/04/2024 496.30p 501.40p 495.30p 495.30p 4595662
03/04/2024 492.00p 495.60p 489.54p 494.70p 5811267
02/04/2024 496.00p 499.50p 492.50p 492.50p 22151538
28/03/2024 492.20p 498.50p 491.60p 496.60p 6624085
27/03/2024 493.40p 498.00p 493.20p 496.20p 5166810
26/03/2024 493.10p 497.60p 484.90p 496.10p 9056022
25/03/2024 492.20p 496.40p 491.00p 495.00p 4750132
22/03/2024 489.00p 495.82p 488.40p 494.50p 5317925
21/03/2024 485.60p 493.20p 483.40p 489.70p 17503260
20/03/2024 479.50p 480.50p 479.50p 481.50p 5850060
19/03/2024 479.50p 483.73p 478.20p 480.50p 9883306
18/03/2024 481.60p 485.37p 478.80p 480.70p 5199618
15/03/2024 479.60p 483.90p 478.90p 482.40p 22976456
14/03/2024 478.10p 483.85p 476.50p 480.60p 19097930
13/03/2024 473.20p 479.40p 470.10p 477.00p 18808248
12/03/2024 467.10p 474.90p 464.80p 472.10p 7169801
11/03/2024 465.40p 473.10p 464.70p 464.70p 22521464
08/03/2024 461.00p 470.50p 458.90p 470.50p 11978736
07/03/2024 467.00p 483.00p 460.30p 462.20p 23750428
06/03/2024 449.20p 456.40p 446.70p 454.90p 6951663
05/03/2024 448.60p 451.20p 445.10p 451.20p 6932876
04/03/2024 445.30p 450.20p 442.20p 448.50p 4069766
01/03/2024 449.00p 450.00p 445.00p 447.70p 9062488
29/02/2024 449.10p 449.50p 445.90p 446.30p 13496929
28/02/2024 452.20p 454.60p 448.40p 448.40p 19827232
27/02/2024 452.80p 454.30p 448.80p 450.20p 3564595
26/02/2024 449.60p 454.40p 449.60p 454.00p 4443349
23/02/2024 449.20p 452.20p 448.90p 452.20p 3312156
22/02/2024 446.80p 453.20p 446.80p 450.10p 4103332
21/02/2024 442.00p 447.17p 441.50p 445.60p 6968517
20/02/2024 439.10p 443.80p 435.70p 443.80p 5738350
19/02/2024 431.00p 432.40p 428.90p 430.30p 1755339
16/02/2024 432.00p 433.75p 429.40p 432.50p 6899375
15/02/2024 428.40p 430.40p 424.60p 430.00p 3118626
14/02/2024 419.10p 426.90p 419.10p 425.50p 6389656
13/02/2024 420.50p 423.78p 416.00p 418.20p 2981047
12/02/2024 417.00p 422.20p 415.76p 421.50p 5250599
09/02/2024 420.00p 420.25p 414.20p 416.90p 9246402
08/02/2024 426.50p 426.80p 420.40p 420.70p 6483626
07/02/2024 428.60p 430.60p 424.80p 424.90p 4519149
06/02/2024 428.30p 431.80p 426.40p 429.50p 3219489
05/02/2024 425.70p 429.41p 423.70p 425.80p 4205934
02/02/2024 428.00p 428.80p 424.80p 426.30p 4731556
01/02/2024 429.00p 432.60p 422.90p 423.80p 4686774
31/01/2024 433.60p 436.70p 431.70p 432.30p 6416521
30/01/2024 436.40p 440.10p 429.70p 432.20p 6181974
29/01/2024 437.70p 439.69p 433.80p 435.20p 6282074
26/01/2024 434.70p 439.10p 434.15p 437.60p 4145640
25/01/2024 434.80p 436.50p 432.70p 434.00p 11970395
24/01/2024 434.10p 436.70p 431.50p 436.00p 2593569
23/01/2024 440.00p 441.90p 433.20p 433.20p 6517362
22/01/2024 435.00p 439.61p 434.00p 439.30p 5681052
19/01/2024 428.20p 433.50p 428.20p 431.00p 3979765
18/01/2024 423.70p 428.40p 421.90p 427.00p 3602334
17/01/2024 424.80p 425.10p 420.30p 424.70p 3280721
16/01/2024 431.50p 432.00p 428.70p 430.00p 2891265
15/01/2024 427.60p 435.00p 427.40p 432.50p 2697659
12/01/2024 423.40p 430.02p 423.40p 428.00p 6678730
11/01/2024 429.70p 432.00p 422.00p 422.60p 7111807
10/01/2024 432.10p 433.80p 426.90p 427.40p 3225348
09/01/2024 434.50p 435.00p 431.70p 433.60p 2143892
08/01/2024 430.00p 435.90p 430.00p 435.90p 3124985
05/01/2024 429.70p 433.30p 425.60p 433.30p 4715311
04/01/2024 429.10p 433.00p 428.90p 433.00p 11412623
03/01/2024 432.90p 435.80p 428.00p 429.80p 3283656
02/01/2024 434.30p 437.00p 431.70p 433.70p 2435367
29/12/2023 433.80p 435.00p 423.50p 434.70p 1267208
28/12/2023 434.60p 435.70p 431.80p 433.40p 2706597
27/12/2023 430.70p 434.50p 428.50p 432.80p 2607151
22/12/2023 427.90p 431.40p 427.60p 431.10p 1345551
21/12/2023 429.00p 434.20p 425.90p 428.80p 3707485
20/12/2023 433.40p 435.20p 428.40p 431.60p 4967534
19/12/2023 428.50p 431.80p 425.80p 427.20p 2956671
18/12/2023 429.20p 432.70p 426.50p 429.20p 2316741
15/12/2023 431.30p 434.60p 429.30p 430.10p 9291765
14/12/2023 434.40p 440.50p 428.52p 431.10p 15026250
13/12/2023 429.40p 433.80p 426.90p 431.00p 4390320
12/12/2023 429.30p 432.05p 426.20p 431.20p 6698220
11/12/2023 427.60p 430.60p 425.00p 429.10p 3559260
08/12/2023 427.10p 430.50p 425.00p 429.10p 3160683
07/12/2023 423.20p 428.90p 420.40p 427.90p 3007968
06/12/2023 421.40p 429.10p 420.50p 426.30p 7353951
05/12/2023 416.50p 424.30p 415.00p 420.30p 5030776
04/12/2023 417.80p 423.40p 415.60p 421.70p 4133143
01/12/2023 413.30p 420.30p 413.30p 419.80p 3765520
30/11/2023 417.30p 420.70p 416.10p 417.50p 16278339
29/11/2023 420.00p 420.70p 414.60p 415.60p 4336941
28/11/2023 426.60p 429.30p 422.80p 424.60p 3716513
27/11/2023 422.50p 428.20p 420.30p 428.20p 5530698
24/11/2023 420.10p 425.00p 417.50p 424.70p 2751360
23/11/2023 419.70p 422.00p 417.40p 421.20p 12539041
22/11/2023 424.00p 427.10p 418.20p 419.60p 3825086
21/11/2023 422.90p 425.80p 419.60p 423.00p 2376743
20/11/2023 421.70p 424.94p 419.40p 423.80p 3290033
17/11/2023 415.20p 422.70p 410.90p 422.20p 5896125
16/11/2023 414.10p 421.00p 411.10p 413.00p 7273499
15/11/2023 413.10p 418.30p 408.60p 414.00p 3959686
14/11/2023 413.20p 415.70p 407.20p 411.60p 3941842
13/11/2023 406.40p 413.20p 401.40p 413.20p 4865553
10/11/2023 406.70p 410.50p 401.50p 404.30p 3901062
09/11/2023 405.30p 408.50p 403.00p 407.60p 5122378
08/11/2023 402.40p 406.90p 398.80p 406.10p 3623446
07/11/2023 405.60p 408.30p 402.80p 405.80p 3589008
06/11/2023 406.60p 409.10p 404.10p 406.70p 4792163
03/11/2023 407.20p 409.70p 403.20p 407.30p 4746076
02/11/2023 404.50p 408.60p 400.40p 406.20p 4692228
01/11/2023 398.50p 404.70p 397.70p 402.10p 4599562
31/10/2023 397.40p 401.80p 397.00p 397.60p 3081111
30/10/2023 396.20p 400.30p 394.80p 396.60p 8565463
27/10/2023 396.20p 400.00p 393.40p 394.60p 3064322
26/10/2023 394.90p 398.70p 391.10p 396.20p 3131382
25/10/2023 393.80p 396.60p 390.70p 395.30p 3875815
24/10/2023 394.80p 399.90p 391.40p 394.30p 3577122
23/10/2023 396.50p 398.10p 394.00p 396.70p 3043534
20/10/2023 401.10p 403.10p 395.80p 396.90p 4780606
19/10/2023 405.20p 409.60p 401.55p 404.90p 5855642
18/10/2023 410.10p 412.30p 405.80p 406.50p 3681709
17/10/2023 410.40p 414.10p 407.70p 408.90p 6606491
16/10/2023 412.70p 415.70p 407.70p 412.10p 4766751
13/10/2023 412.80p 415.70p 407.00p 410.20p 4882537
12/10/2023 410.70p 413.60p 406.40p 412.20p 5512823
11/10/2023 407.30p 410.70p 406.60p 409.60p 3302659
10/10/2023 405.50p 410.10p 398.20p 408.70p 7442478
09/10/2023 407.60p 407.60p 400.40p 401.50p 25229236
06/10/2023 403.00p 428.30p 385.90p 409.00p 23099984
05/10/2023 384.90p 390.50p 382.80p 388.30p 7732454
04/10/2023 376.70p 394.80p 375.10p 387.70p 22422972
03/10/2023 380.20p 383.50p 375.60p 375.60p 4429691
02/10/2023 390.30p 394.10p 381.50p 381.70p 5044386
29/09/2023 391.40p 393.50p 389.40p 389.80p 5042422
28/09/2023 392.40p 393.40p 386.40p 390.20p 7326566
27/09/2023 397.10p 398.00p 391.10p 392.70p 4276712
26/09/2023 395.60p 399.90p 394.74p 397.40p 3757174
25/09/2023 395.80p 397.40p 391.40p 394.10p 4645483
22/09/2023 398.10p 401.79p 397.20p 398.20p 6548282
21/09/2023 397.80p 404.38p 397.80p 400.20p 5183318
20/09/2023 396.70p 401.70p 395.38p 401.40p 4567460
19/09/2023 397.20p 401.00p 396.40p 397.20p 5776266
18/09/2023 400.50p 403.40p 395.90p 396.40p 3869612
15/09/2023 399.00p 401.06p 396.72p 400.70p 20352352
14/09/2023 392.60p 398.80p 390.08p 398.00p 12018634
13/09/2023 384.00p 393.50p 382.88p 393.50p 12480004
12/09/2023 376.10p 380.49p 375.70p 376.30p 6718886
11/09/2023 371.20p 376.00p 371.20p 374.90p 15132835
08/09/2023 369.90p 371.30p 366.00p 369.20p 14528333
07/09/2023 368.00p 372.30p 367.40p 369.60p 3286842
06/09/2023 370.50p 371.20p 366.50p 369.90p 4450421
05/09/2023 369.80p 374.62p 368.85p 371.50p 4899072
04/09/2023 376.70p 377.93p 371.50p 372.80p 2903015
01/09/2023 375.70p 376.20p 373.10p 375.00p 2564701
31/08/2023 376.60p 379.40p 375.20p 375.20p 7629078
30/08/2023 378.70p 381.60p 376.30p 376.40p 5733017
29/08/2023 375.20p 379.20p 374.74p 377.10p 4226726
25/08/2023 371.30p 373.80p 369.70p 369.70p 3059041
24/08/2023 373.90p 375.86p 370.30p 370.80p 4302494
23/08/2023 377.70p 383.87p 377.08p 380.60p 4778630
22/08/2023 379.70p 381.81p 376.10p 376.10p 6281604
21/08/2023 382.10p 384.80p 377.05p 378.00p 5524557
18/08/2023 381.00p 383.52p 379.78p 382.80p 7127700
17/08/2023 383.60p 390.60p 381.10p 381.10p 6344530
16/08/2023 377.20p 392.54p 377.10p 383.20p 9289167
15/08/2023 384.60p 384.90p 376.48p 379.90p 9250867
14/08/2023 385.00p 387.00p 383.80p 383.80p 12097244
11/08/2023 385.30p 387.40p 381.85p 385.50p 9323279
10/08/2023 384.60p 389.70p 384.30p 387.30p 5413620
09/08/2023 385.00p 386.90p 382.50p 383.20p 5062955
08/08/2023 382.10p 384.70p 380.15p 382.70p 5086965
07/08/2023 384.20p 385.70p 381.30p 384.50p 3161736
04/08/2023 383.00p 385.08p 379.80p 384.70p 3755858
03/08/2023 378.00p 382.90p 375.10p 381.90p 6300145
02/08/2023 382.10p 384.50p 377.87p 378.90p 6324667
01/08/2023 387.00p 387.90p 383.80p 386.30p 5365926
31/07/2023 388.90p 391.80p 386.90p 388.40p 4893342
28/07/2023 391.50p 395.80p 388.20p 390.70p 6568979
27/07/2023 402.20p 402.20p 396.30p 399.40p 4018912
26/07/2023 402.90p 404.30p 398.50p 402.00p 2883523
25/07/2023 404.00p 405.90p 402.50p 403.50p 3080589
24/07/2023 399.00p 404.30p 397.50p 404.20p 5298121
21/07/2023 404.10p 404.75p 399.50p 400.40p 3296799
20/07/2023 398.60p 403.50p 396.26p 402.80p 4718420
19/07/2023 384.70p 398.70p 384.70p 396.60p 5611578
18/07/2023 386.40p 389.70p 384.80p 389.60p 2853890
17/07/2023 385.00p 389.50p 384.25p 387.10p 2405356
14/07/2023 390.70p 390.90p 386.00p 386.00p 4468454
13/07/2023 390.10p 392.30p 388.30p 391.20p 2175662
12/07/2023 386.40p 391.20p 385.85p 390.10p 3299464

*Close Price adjusted for both dividends and splits