Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
17/12/2021 531.71p 534.34p 525.64p 530.13p 14384800
16/12/2021 527.24p 535.00p 526.31p 533.68p 8014942
15/12/2021 522.37p 525.92p 520.92p 520.92p 5954315
14/12/2021 517.24p 525.13p 517.11p 520.00p 5076727
13/12/2021 518.42p 521.58p 515.00p 515.66p 5492597
10/12/2021 517.37p 522.24p 515.92p 516.45p 7917384
09/12/2021 523.29p 524.08p 515.66p 517.76p 5650212
08/12/2021 521.45p 524.61p 515.39p 522.89p 5413358
07/12/2021 531.05p 531.58p 521.45p 521.45p 6215498
06/12/2021 519.21p 526.18p 519.21p 525.66p 4572332
03/12/2021 520.79p 523.29p 514.87p 516.84p 9843111
02/12/2021 513.16p 519.21p 509.61p 514.87p 6837158
01/12/2021 506.18p 523.41p 505.92p 518.95p 13796370
30/11/2021 495.79p 510.53p 493.42p 506.58p 20765190
29/11/2021 493.42p 505.00p 492.37p 497.63p 10117737
26/11/2021 502.24p 503.02p 487.63p 488.03p 13599580
25/11/2021 517.50p 520.26p 515.53p 518.42p 5833556
24/11/2021 518.95p 526.71p 518.68p 520.66p 4592850
23/11/2021 515.39p 524.34p 515.39p 519.34p 4846980
22/11/2021 518.95p 523.03p 516.58p 520.39p 5668318
19/11/2021 524.34p 526.58p 510.07p 515.53p 10726513
18/11/2021 526.71p 526.84p 523.75p 525.00p 5080369
17/11/2021 527.11p 532.11p 526.84p 527.37p 5626540
16/11/2021 524.87p 530.66p 524.61p 528.16p 12588586
15/11/2021 526.58p 531.71p 525.92p 528.29p 5734492
12/11/2021 535.39p 538.29p 529.47p 531.05p 4379491
11/11/2021 533.68p 540.66p 533.55p 537.24p 5305110
10/11/2021 520.66p 533.68p 517.24p 533.68p 7197649
09/11/2021 528.68p 530.66p 520.00p 520.00p 8529081
08/11/2021 531.32p 532.76p 528.36p 530.66p 4459199
05/11/2021 521.18p 533.68p 521.18p 531.58p 5958700
04/11/2021 525.39p 530.13p 520.86p 522.50p 5770966
03/11/2021 526.05p 527.89p 521.32p 526.18p 5606988
02/11/2021 528.16p 530.39p 525.89p 525.92p 4675464
01/11/2021 521.18p 528.75p 520.86p 528.16p 5469906
29/10/2021 518.29p 521.97p 516.32p 519.34p 6899501
28/10/2021 520.00p 521.84p 514.74p 519.47p 5476105
27/10/2021 523.16p 526.18p 519.93p 521.84p 7986330
26/10/2021 523.68p 531.05p 521.45p 525.26p 6811832
25/10/2021 519.74p 523.95p 519.08p 522.11p 6846000
22/10/2021 518.82p 524.87p 517.11p 520.39p 4310305
21/10/2021 518.16p 521.58p 516.71p 517.89p 5277926
20/10/2021 521.18p 523.42p 517.57p 520.66p 5060554
19/10/2021 519.47p 524.34p 517.70p 522.89p 7768485
18/10/2021 525.39p 528.55p 517.76p 517.76p 6713506
15/10/2021 527.63p 530.13p 525.66p 525.92p 9108967
14/10/2021 521.97p 527.11p 520.95p 523.68p 6709394
13/10/2021 525.00p 529.61p 518.23p 520.53p 9621567
12/10/2021 526.84p 533.95p 526.84p 531.32p 6088482
11/10/2021 530.26p 534.93p 528.68p 533.42p 5290261
08/10/2021 528.16p 533.03p 527.11p 531.71p 6205071
07/10/2021 528.82p 533.82p 527.10p 528.68p 6401674
06/10/2021 530.92p 530.92p 518.16p 524.61p 5654166
05/10/2021 521.97p 534.34p 521.18p 531.18p 5642550
04/10/2021 514.74p 529.61p 514.74p 519.47p 7327922
01/10/2021 513.16p 521.32p 509.74p 518.16p 8026636
30/09/2021 527.63p 530.26p 520.92p 520.92p 10712335
29/09/2021 525.53p 531.32p 525.53p 527.63p 15683314
28/09/2021 533.82p 534.08p 525.26p 525.26p 5284576
27/09/2021 530.79p 534.08p 529.74p 532.63p 8370066
24/09/2021 528.42p 530.53p 524.74p 526.32p 6184220
23/09/2021 537.89p 541.05p 528.29p 530.26p 7246164
22/09/2021 525.00p 535.39p 524.31p 532.89p 4826806
21/09/2021 514.08p 523.42p 514.08p 518.16p 5921030
20/09/2021 526.32p 526.32p 511.45p 512.11p 12625797
17/09/2021 536.71p 539.47p 529.21p 531.32p 12275955
16/09/2021 530.53p 536.18p 530.53p 533.29p 6196646
15/09/2021 532.24p 538.42p 529.61p 529.61p 7358345
14/09/2021 540.79p 545.00p 532.24p 532.24p 4196718
13/09/2021 532.89p 543.95p 532.44p 541.84p 4240618
10/09/2021 537.11p 539.08p 530.66p 531.18p 4176252
09/09/2021 530.00p 535.23p 527.34p 532.76p 8509681
08/09/2021 537.63p 540.00p 533.55p 535.13p 5769965
07/09/2021 546.84p 547.37p 541.71p 541.71p 3503294
06/09/2021 545.00p 550.00p 544.61p 546.97p 3660379
03/09/2021 542.37p 547.89p 542.14p 543.42p 4206752
02/09/2021 533.55p 543.95p 533.55p 541.71p 8715396
01/09/2021 536.84p 542.11p 534.21p 535.53p 5206370
31/08/2021 541.84p 541.84p 528.82p 531.71p 10599606
27/08/2021 544.08p 546.57p 538.95p 540.92p 6540378
26/08/2021 540.53p 547.63p 538.66p 543.82p 5458646
25/08/2021 551.84p 554.74p 550.39p 553.82p 4761684
24/08/2021 552.63p 552.89p 546.05p 551.84p 5913369
23/08/2021 551.18p 553.16p 548.29p 550.66p 6309013
20/08/2021 546.05p 547.89p 541.58p 544.87p 5862894
19/08/2021 547.76p 551.84p 541.58p 545.26p 6285095
18/08/2021 549.47p 556.18p 545.26p 554.34p 6775324
17/08/2021 550.00p 554.08p 545.79p 550.26p 5941760
16/08/2021 555.92p 561.55p 551.05p 553.29p 6568474
13/08/2021 554.61p 565.26p 553.95p 560.79p 8237672
12/08/2021 551.32p 560.26p 542.50p 553.82p 11356561
11/08/2021 532.89p 537.11p 528.03p 535.26p 5846563
10/08/2021 526.18p 531.05p 522.11p 530.26p 5769917
09/08/2021 523.68p 528.29p 522.24p 526.71p 3342239
06/08/2021 515.00p 527.50p 512.63p 525.13p 4336234
05/08/2021 514.08p 518.68p 510.13p 515.13p 3918633
04/08/2021 516.58p 518.03p 511.58p 516.71p 5013222
03/08/2021 511.05p 514.08p 507.47p 513.42p 4628538
02/08/2021 513.95p 519.08p 510.53p 510.53p 2896017
30/07/2021 513.29p 516.58p 509.61p 509.61p 5117226
29/07/2021 511.18p 517.24p 511.05p 517.24p 3955006
28/07/2021 507.11p 514.34p 506.28p 510.13p 3261255
27/07/2021 512.11p 512.11p 502.76p 507.89p 3144076
26/07/2021 505.26p 514.61p 500.20p 513.55p 3805660
23/07/2021 504.34p 512.32p 502.11p 506.84p 4014658
22/07/2021 511.32p 518.42p 509.47p 509.61p 3198295
21/07/2021 501.58p 513.95p 498.55p 510.13p 6034102
20/07/2021 497.63p 506.71p 491.84p 500.92p 6707392
19/07/2021 509.87p 510.92p 493.55p 495.79p 5817993
16/07/2021 520.13p 523.55p 512.89p 515.00p 5136593
15/07/2021 522.24p 525.26p 515.13p 517.24p 5980804
14/07/2021 519.74p 526.32p 518.55p 522.24p 4724336
13/07/2021 529.87p 531.58p 521.97p 521.97p 5645264
12/07/2021 531.32p 535.39p 524.87p 528.68p 4536025
09/07/2021 526.05p 532.89p 524.08p 532.89p 4707314
08/07/2021 538.03p 538.03p 520.46p 523.42p 9592164
07/07/2021 546.58p 553.09p 538.29p 541.58p 4750278
06/07/2021 547.37p 550.39p 543.82p 543.82p 5284956
05/07/2021 536.97p 548.29p 535.00p 547.37p 2769242
02/07/2021 538.68p 543.29p 535.39p 536.32p 3491891
01/07/2021 537.24p 540.39p 532.76p 535.92p 5461828
30/06/2021 540.53p 541.45p 531.38p 534.08p 5045870
29/06/2021 541.18p 547.49p 539.87p 540.66p 2580534
28/06/2021 546.58p 550.00p 541.97p 541.97p 4140728
25/06/2021 548.03p 549.21p 543.62p 548.82p 2827864
24/06/2021 546.05p 547.83p 541.97p 545.66p 4295382
23/06/2021 546.71p 548.95p 544.23p 545.92p 2898336
22/06/2021 550.66p 552.76p 546.35p 547.63p 3141003
21/06/2021 543.42p 547.63p 536.25p 547.50p 5603370
18/06/2021 550.26p 554.74p 538.82p 545.79p 15043455
17/06/2021 554.61p 558.82p 552.63p 552.63p 3921185
16/06/2021 557.63p 561.32p 555.53p 555.53p 6209799
15/06/2021 551.32p 559.87p 551.05p 556.97p 9960620
14/06/2021 550.66p 553.42p 548.55p 548.55p 3476885
11/06/2021 541.18p 550.91p 539.08p 549.08p 4060487
10/06/2021 547.11p 549.08p 542.24p 542.63p 6065548
09/06/2021 553.03p 553.69p 542.50p 544.74p 6475824
08/06/2021 546.71p 561.05p 544.47p 555.00p 10537040
07/06/2021 542.11p 545.79p 538.95p 540.39p 3093657
04/06/2021 540.79p 543.39p 538.55p 538.82p 2788376
03/06/2021 543.42p 543.68p 538.55p 543.16p 2744326
02/06/2021 543.42p 545.13p 541.18p 543.16p 3486906
01/06/2021 541.18p 552.04p 539.61p 543.42p 4952776
28/05/2021 546.05p 548.68p 541.05p 541.05p 5274111
27/05/2021 527.63p 545.79p 525.92p 542.76p 18250236
26/05/2021 527.63p 529.74p 520.13p 525.79p 4714898
25/05/2021 534.61p 535.33p 528.49p 529.61p 5232248
24/05/2021 532.76p 533.82p 527.76p 533.82p 4344591
21/05/2021 531.18p 532.89p 526.32p 530.39p 9479651
20/05/2021 534.21p 535.53p 523.68p 531.58p 4947474
19/05/2021 532.63p 533.68p 524.08p 530.39p 3642968
18/05/2021 540.92p 545.39p 537.11p 538.55p 4786054
17/05/2021 538.16p 541.18p 535.13p 535.13p 4358408
14/05/2021 531.71p 538.95p 531.45p 538.03p 3812140
13/05/2021 528.82p 528.82p 516.32p 530.92p 2088826
12/05/2021 522.76p 533.03p 522.76p 530.92p 4398594
11/05/2021 536.32p 537.63p 525.79p 526.97p 5166102
10/05/2021 542.11p 544.61p 538.95p 543.68p 4549375
07/05/2021 535.26p 541.84p 532.50p 538.95p 4200766
06/05/2021 532.89p 536.51p 531.58p 534.47p 3725326
05/05/2021 520.79p 531.97p 520.53p 531.05p 5296302
04/05/2021 528.68p 530.79p 518.03p 518.42p 5150393
30/04/2021 525.26p 527.37p 522.37p 526.71p 4835963
29/04/2021 528.16p 529.74p 523.29p 525.39p 3413310
28/04/2021 526.32p 530.53p 524.79p 525.79p 3923915
27/04/2021 525.92p 526.32p 519.34p 523.42p 7034690
26/04/2021 525.26p 526.71p 519.47p 526.45p 3918475
23/04/2021 521.71p 528.16p 520.26p 525.00p 5358884
22/04/2021 530.13p 530.13p 518.29p 522.37p 4990284
21/04/2021 523.82p 527.75p 521.05p 526.05p 6792232
20/04/2021 536.45p 536.71p 520.92p 521.97p 10640306
19/04/2021 538.82p 540.39p 534.08p 537.63p 7979650
16/04/2021 536.97p 542.89p 535.26p 541.32p 9783541
15/04/2021 536.84p 539.47p 532.50p 535.26p 6310456
14/04/2021 536.84p 538.03p 532.89p 535.39p 3356421
13/04/2021 538.29p 542.50p 535.26p 537.11p 5664132
12/04/2021 531.05p 540.26p 527.63p 536.97p 5107041
09/04/2021 538.16p 539.21p 526.45p 532.37p 6181004
08/04/2021 535.26p 536.20p 530.39p 536.05p 8112990
07/04/2021 548.68p 553.55p 546.58p 553.16p 8720223
06/04/2021 543.82p 551.18p 542.37p 546.97p 8836001
01/04/2021 535.39p 541.17p 533.03p 538.29p 3887609
31/03/2021 540.39p 542.11p 536.84p 537.11p 11316225
30/03/2021 532.89p 543.82p 531.44p 542.37p 5690550
29/03/2021 527.63p 531.43p 525.53p 528.03p 6752337
26/03/2021 528.95p 537.76p 526.32p 527.89p 6894982
25/03/2021 524.74p 529.61p 519.74p 526.32p 6498850
24/03/2021 516.45p 524.74p 515.13p 524.34p 4434277
23/03/2021 518.95p 523.36p 517.11p 523.29p 6528960
22/03/2021 514.47p 524.93p 511.97p 523.03p 6075908
19/03/2021 514.87p 521.32p 511.45p 517.37p 15950172
18/03/2021 517.11p 525.53p 517.11p 524.34p 6028652
17/03/2021 515.79p 519.87p 513.68p 515.13p 4870583
16/03/2021 517.11p 520.53p 511.84p 518.03p 5996876
15/03/2021 515.39p 517.76p 511.71p 514.61p 6589541
12/03/2021 510.92p 517.76p 509.08p 513.95p 5571358
11/03/2021 513.29p 518.16p 510.26p 512.50p 6189964
10/03/2021 517.76p 521.71p 513.16p 518.42p 6333043
09/03/2021 522.37p 524.74p 517.37p 520.92p 8133740
08/03/2021 515.66p 522.24p 514.34p 521.97p 9632732

*Close Price adjusted for both dividends and splits