Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
03/10/2022 382.90p 403.28p 380.56p 397.40p 10938928
30/09/2022 378.90p 390.60p 378.90p 388.20p 10997366
29/09/2022 388.60p 389.40p 373.50p 378.00p 13017032
28/09/2022 405.20p 406.10p 373.31p 389.00p 23819796
27/09/2022 416.10p 419.26p 408.20p 408.90p 8522417
26/09/2022 421.20p 421.20p 409.00p 414.90p 6659825
23/09/2022 433.50p 435.70p 419.30p 422.90p 6190496
22/09/2022 435.00p 442.10p 430.70p 433.20p 8056735
21/09/2022 435.60p 438.40p 431.70p 437.50p 4543243
20/09/2022 447.20p 447.20p 435.20p 436.50p 6390551
19/09/2022 439.40p 444.80p 438.20p 440.10p 10754072
16/09/2022 439.40p 444.80p 438.20p 440.10p 10754072
15/09/2022 439.60p 444.04p 438.30p 442.50p 3286531
14/09/2022 438.70p 442.10p 435.20p 437.30p 4543498
13/09/2022 445.70p 448.90p 440.80p 442.30p 5090794
12/09/2022 444.00p 448.90p 441.20p 444.80p 6388649
09/09/2022 437.10p 444.42p 437.10p 443.10p 3678737
08/09/2022 434.50p 442.00p 431.70p 437.00p 4718587
07/09/2022 432.80p 435.10p 428.00p 432.40p 7279531
06/09/2022 424.50p 438.90p 424.25p 436.00p 6753045
05/09/2022 418.50p 425.30p 416.10p 425.30p 4637580
02/09/2022 411.40p 426.60p 410.66p 426.60p 5682319
01/09/2022 415.10p 416.73p 408.60p 411.20p 4982174
31/08/2022 422.90p 422.90p 416.30p 418.70p 7115772
30/08/2022 419.40p 424.10p 416.50p 417.20p 8003319
29/08/2022 430.30p 430.60p 419.30p 420.50p 2988859
26/08/2022 430.30p 430.60p 419.30p 420.50p 2988859
25/08/2022 428.40p 428.64p 421.70p 425.00p 2623016
24/08/2022 428.40p 429.60p 422.00p 425.20p 5209396
23/08/2022 426.80p 433.70p 426.50p 428.80p 5119545
22/08/2022 436.10p 436.87p 429.00p 431.20p 6783594
19/08/2022 438.20p 440.00p 434.00p 437.00p 5907101
18/08/2022 448.70p 448.90p 437.63p 439.40p 7470886
17/08/2022 462.20p 463.70p 456.81p 458.80p 4327782
16/08/2022 466.00p 470.50p 459.00p 460.10p 5923339
15/08/2022 468.10p 469.40p 463.20p 467.70p 4397904
12/08/2022 464.80p 471.00p 463.90p 467.90p 5131361
11/08/2022 465.80p 473.70p 453.20p 463.30p 9205516
10/08/2022 426.70p 465.40p 424.60p 464.90p 23496492
09/08/2022 410.00p 416.30p 407.40p 414.30p 10463786
08/08/2022 406.60p 410.30p 403.30p 410.10p 4536330
05/08/2022 400.50p 402.80p 396.50p 402.00p 2737426
04/08/2022 402.00p 405.50p 401.30p 401.40p 3951243
03/08/2022 395.00p 402.98p 392.40p 402.30p 4537418
02/08/2022 392.00p 398.90p 390.41p 396.70p 3963174
01/08/2022 396.40p 401.10p 393.90p 393.90p 3798931
29/07/2022 397.50p 400.80p 394.40p 396.00p 8641220
28/07/2022 399.40p 400.30p 391.50p 394.10p 5202351
27/07/2022 396.00p 400.00p 394.30p 396.60p 7273053
26/07/2022 395.60p 398.00p 391.20p 392.60p 4601065
25/07/2022 392.20p 399.50p 388.70p 397.50p 4164321
22/07/2022 394.50p 397.83p 390.92p 391.70p 3597454
21/07/2022 388.40p 396.25p 384.80p 394.20p 5238237
20/07/2022 396.30p 398.87p 389.05p 389.50p 7514494
19/07/2022 389.30p 396.99p 387.70p 395.20p 11612957
18/07/2022 391.50p 399.70p 388.90p 390.80p 5602295
15/07/2022 386.90p 396.60p 384.20p 396.60p 7532530
14/07/2022 400.10p 403.30p 383.40p 383.70p 12114438
13/07/2022 399.00p 405.85p 397.20p 400.10p 8567244
12/07/2022 395.50p 404.00p 394.70p 404.00p 7848378
11/07/2022 394.80p 402.00p 393.52p 397.80p 2687899
08/07/2022 396.40p 402.20p 394.80p 401.30p 3539313
07/07/2022 393.20p 400.90p 390.60p 398.30p 5168902
06/07/2022 387.10p 392.50p 384.85p 387.70p 7092350
05/07/2022 405.30p 405.30p 382.30p 382.30p 9824315
04/07/2022 405.40p 406.60p 402.00p 404.70p 5605533
01/07/2022 399.30p 406.40p 397.40p 401.60p 4166836
30/06/2022 407.50p 409.60p 398.30p 401.30p 12789230
29/06/2022 416.80p 422.40p 415.40p 415.40p 5473245
28/06/2022 414.60p 421.70p 414.30p 419.40p 5856425
27/06/2022 413.10p 415.40p 409.70p 412.20p 3712584
24/06/2022 400.40p 411.60p 398.80p 411.50p 4579643
23/06/2022 407.90p 408.40p 398.40p 398.80p 5897753
22/06/2022 413.30p 413.30p 406.45p 408.80p 6237178
21/06/2022 418.60p 421.90p 413.05p 415.10p 3781624
20/06/2022 412.50p 418.45p 408.70p 417.70p 3743666
17/06/2022 409.20p 415.10p 405.40p 411.20p 14516600
16/06/2022 415.40p 415.88p 406.60p 408.80p 7440459
15/06/2022 409.10p 420.00p 408.30p 417.20p 13557250
14/06/2022 411.80p 411.80p 403.20p 404.10p 15177576
13/06/2022 402.50p 406.10p 399.80p 404.20p 7588929
10/06/2022 419.80p 421.00p 405.20p 405.40p 9036375
09/06/2022 422.90p 427.45p 421.90p 422.80p 5178541
08/06/2022 426.90p 427.70p 421.70p 425.30p 7751175
07/06/2022 428.10p 431.04p 422.90p 426.00p 7836349
06/06/2022 425.30p 434.01p 425.30p 430.20p 7386728
03/06/2022 434.00p 436.20p 426.60p 428.70p 6866581
02/06/2022 434.00p 436.20p 426.60p 428.70p 6866581
01/06/2022 434.00p 436.20p 426.60p 428.70p 6866581
31/05/2022 434.70p 437.20p 428.00p 430.00p 21036772
30/05/2022 442.70p 444.20p 433.70p 434.70p 5931273
27/05/2022 439.20p 442.40p 437.00p 440.90p 5531404
26/05/2022 434.80p 441.90p 341.92p 441.50p 4950477
25/05/2022 433.10p 439.80p 428.50p 434.80p 8291815
24/05/2022 425.70p 431.50p 422.30p 428.70p 10775857
23/05/2022 416.10p 431.30p 407.10p 429.20p 11453022
20/05/2022 414.70p 423.60p 409.97p 412.10p 18768336
19/05/2022 412.20p 416.75p 408.40p 408.90p 18484948
18/05/2022 408.00p 420.30p 407.50p 414.00p 13118367
17/05/2022 396.05p 407.30p 394.20p 405.65p 7967338
16/05/2022 384.00p 401.35p 384.00p 394.65p 12301788
13/05/2022 530.00p 538.42p 527.89p 537.11p 5727901
12/05/2022 526.84p 528.63p 484.58p 523.82p 7816100
11/05/2022 536.97p 544.08p 532.89p 540.92p 6320424
10/05/2022 534.34p 541.71p 531.65p 534.21p 15037114
09/05/2022 543.68p 549.28p 529.08p 529.08p 4422218
06/05/2022 558.55p 560.39p 545.39p 545.92p 6416201
05/05/2022 593.03p 593.42p 556.45p 560.26p 6272320
04/05/2022 580.39p 582.11p 571.58p 571.58p 2926547
03/05/2022 571.71p 580.13p 569.34p 578.95p 4927388
29/04/2022 571.32p 573.16p 568.16p 570.13p 4481955
28/04/2022 566.97p 572.63p 564.08p 567.37p 4282976
27/04/2022 565.26p 568.16p 557.89p 561.05p 4869925
26/04/2022 574.08p 577.37p 564.87p 565.26p 4204160
25/04/2022 566.71p 571.97p 562.76p 564.21p 4431950
22/04/2022 579.21p 584.93p 574.21p 576.05p 4620350
21/04/2022 586.84p 589.21p 581.84p 584.21p 5758969
20/04/2022 575.39p 584.61p 573.42p 584.61p 8596867
19/04/2022 574.47p 575.66p 570.53p 573.42p 12668625
14/04/2022 565.13p 573.16p 563.60p 571.45p 6222682
13/04/2022 563.29p 569.57p 561.84p 565.26p 5309582
12/04/2022 557.89p 566.97p 553.68p 564.34p 4331535
11/04/2022 559.74p 567.37p 558.42p 563.82p 5201859
08/04/2022 563.68p 565.13p 556.18p 560.26p 5392390
07/04/2022 564.87p 566.38p 555.26p 555.79p 7110220
06/04/2022 576.32p 586.05p 575.26p 584.47p 8850838
05/04/2022 573.95p 578.95p 570.00p 578.95p 4905814
04/04/2022 578.55p 582.47p 570.66p 576.32p 5185882
01/04/2022 594.61p 594.74p 584.61p 585.00p 10922627
31/03/2022 599.47p 602.11p 593.16p 594.87p 5947465
30/03/2022 603.82p 603.82p 597.24p 597.50p 6223148
29/03/2022 592.11p 606.58p 590.14p 602.89p 7433418
28/03/2022 582.24p 597.11p 579.08p 587.50p 5792768
25/03/2022 572.63p 578.16p 566.74p 576.05p 4043661
24/03/2022 569.47p 577.11p 567.37p 573.29p 4510914
23/03/2022 580.39p 582.50p 574.08p 574.08p 6966786
22/03/2022 562.63p 580.62p 560.24p 579.87p 6321122
21/03/2022 556.18p 564.08p 555.79p 560.92p 3016931
18/03/2022 560.00p 561.45p 553.55p 555.79p 15743631
17/03/2022 559.74p 560.92p 549.39p 560.39p 4763052
16/03/2022 556.84p 558.32p 551.18p 555.92p 7703248
15/03/2022 538.55p 548.68p 538.03p 545.00p 4834018
14/03/2022 543.55p 553.82p 542.76p 549.87p 6193750
11/03/2022 532.11p 549.08p 529.08p 538.95p 5340318
10/03/2022 536.05p 538.75p 525.66p 533.16p 7206882
09/03/2022 525.66p 534.74p 521.05p 531.71p 9990347
08/03/2022 484.47p 520.47p 480.79p 508.42p 13275434
07/03/2022 493.42p 506.58p 475.13p 492.76p 16556234
04/03/2022 522.63p 527.71p 508.16p 508.95p 18455798
03/03/2022 539.47p 545.66p 533.68p 533.68p 8790347
02/03/2022 563.16p 563.16p 514.02p 540.00p 10814846
01/03/2022 548.68p 557.19p 535.00p 535.00p 9436325
28/02/2022 546.18p 553.29p 536.97p 552.37p 16651142
25/02/2022 544.08p 559.25p 541.45p 557.11p 12134804
24/02/2022 547.50p 560.53p 537.24p 537.24p 13615488
23/02/2022 569.74p 576.94p 567.89p 570.13p 6867396
22/02/2022 551.97p 572.11p 548.16p 567.50p 7609937
21/02/2022 573.03p 576.75p 563.88p 564.47p 5322992
18/02/2022 567.11p 573.82p 566.97p 568.68p 5850002
17/02/2022 578.55p 578.82p 567.37p 568.82p 6275902
16/02/2022 570.26p 581.58p 569.87p 581.18p 7534990
15/02/2022 563.42p 578.78p 561.45p 576.58p 6064853
14/02/2022 575.92p 576.61p 562.76p 567.11p 7677678
11/02/2022 581.71p 584.74p 579.14p 584.74p 4552904
10/02/2022 586.84p 590.53p 583.68p 586.18p 3481436
09/02/2022 588.16p 588.16p 580.79p 586.18p 9496181
08/02/2022 580.26p 586.84p 578.16p 584.47p 5733020
07/02/2022 576.18p 581.18p 573.75p 578.03p 5195922
04/02/2022 581.97p 582.89p 568.55p 572.63p 4895424
03/02/2022 577.11p 582.96p 575.13p 578.82p 6362358
02/02/2022 573.95p 578.95p 572.92p 575.53p 4747822
01/02/2022 575.13p 577.96p 570.66p 571.97p 7084672
31/01/2022 573.95p 575.72p 569.47p 571.32p 7318330
28/01/2022 573.29p 574.47p 567.24p 570.39p 9040851
27/01/2022 567.89p 580.26p 563.03p 575.39p 6932288
26/01/2022 568.42p 578.29p 568.42p 571.71p 9044365
25/01/2022 563.16p 569.08p 559.08p 563.82p 5269888
24/01/2022 565.92p 570.26p 553.95p 558.03p 9587873
21/01/2022 569.74p 574.47p 561.84p 568.42p 6362480
20/01/2022 580.66p 585.79p 575.13p 579.21p 6422615
19/01/2022 583.29p 583.66p 574.34p 580.26p 7300241
18/01/2022 577.89p 584.09p 574.47p 583.29p 5807897
17/01/2022 576.32p 579.34p 574.08p 578.42p 4222844
14/01/2022 571.18p 577.89p 571.18p 573.82p 3143173
13/01/2022 567.11p 573.95p 564.61p 573.95p 4034974
12/01/2022 575.53p 577.63p 570.13p 572.37p 4684707
11/01/2022 571.84p 575.39p 569.74p 573.55p 3669859
10/01/2022 567.50p 573.68p 567.24p 570.92p 4040624
07/01/2022 560.92p 568.68p 560.26p 568.55p 7276120
06/01/2022 553.03p 564.21p 543.95p 560.39p 5526790
05/01/2022 565.53p 565.53p 559.08p 560.00p 3645394
04/01/2022 551.18p 564.87p 544.43p 564.34p 14535271
31/12/2021 540.53p 541.32p 537.35p 540.00p 1322418
30/12/2021 541.58p 543.68p 540.39p 542.24p 1898839
29/12/2021 546.05p 548.09p 541.84p 544.34p 4044078
24/12/2021 539.08p 542.37p 534.88p 539.34p 903124
23/12/2021 534.87p 540.00p 531.32p 538.68p 5207488
22/12/2021 532.50p 535.53p 530.00p 534.74p 3336763
21/12/2021 527.11p 533.29p 527.11p 531.32p 17246738
20/12/2021 518.42p 527.37p 516.45p 523.68p 6677097

*Close Price adjusted for both dividends and splits