Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
05/03/2021 500.26p 521.05p 497.37p 513.68p 9350640
04/03/2021 506.58p 525.00p 506.05p 510.39p 11602724
03/03/2021 491.18p 505.79p 491.18p 504.21p 6420978
02/03/2021 483.55p 495.00p 483.29p 490.79p 4441580
01/03/2021 481.32p 487.69p 480.79p 485.00p 4804979
26/02/2021 479.61p 486.84p 474.74p 476.18p 10242157
25/02/2021 490.53p 495.26p 487.89p 490.53p 6674799
24/02/2021 483.95p 493.03p 483.55p 490.66p 6383731
23/02/2021 497.37p 503.68p 490.50p 493.03p 6481252
22/02/2021 479.61p 495.26p 476.32p 493.16p 8846767
19/02/2021 476.71p 481.97p 474.32p 479.61p 6448006
18/02/2021 479.08p 483.29p 475.13p 476.32p 6518478
17/02/2021 478.68p 480.26p 470.00p 475.79p 4638978
16/02/2021 473.95p 477.37p 469.39p 476.58p 3714090
15/02/2021 463.16p 476.32p 462.37p 474.08p 5753420
12/02/2021 457.89p 460.54p 453.03p 458.68p 2809825
11/02/2021 456.97p 460.72p 454.21p 460.66p 3129260
10/02/2021 451.58p 460.66p 450.53p 458.16p 4800566
09/02/2021 451.05p 452.37p 446.97p 449.61p 3339252
08/02/2021 453.68p 455.26p 448.95p 451.45p 5314578
05/02/2021 456.97p 457.37p 447.11p 449.74p 8458801
04/02/2021 472.63p 472.76p 458.42p 460.26p 8164129
03/02/2021 465.26p 473.42p 464.87p 469.61p 8587438
02/02/2021 447.37p 455.39p 446.18p 453.03p 6336947
01/02/2021 443.55p 450.13p 439.61p 447.11p 4081077
29/01/2021 439.74p 447.63p 437.63p 441.05p 6872286
28/01/2021 446.84p 450.92p 438.27p 449.21p 6519022
27/01/2021 454.08p 458.03p 446.71p 452.37p 6775880
26/01/2021 447.50p 461.18p 447.50p 457.24p 5644450
25/01/2021 462.76p 463.82p 446.58p 449.08p 10244840
22/01/2021 459.21p 462.24p 454.87p 459.34p 6383704
21/01/2021 458.55p 464.21p 458.08p 459.87p 6976052
20/01/2021 450.92p 458.82p 450.92p 457.89p 4551688
19/01/2021 461.84p 462.50p 452.24p 455.39p 5445172
18/01/2021 458.03p 465.13p 457.10p 461.71p 3290720
15/01/2021 455.79p 465.40p 453.29p 458.55p 5502004
14/01/2021 463.95p 469.74p 458.16p 461.18p 4880156
13/01/2021 456.05p 463.49p 454.34p 463.03p 7074896
12/01/2021 452.76p 459.34p 452.76p 455.66p 4568046
11/01/2021 454.74p 462.70p 452.11p 454.87p 3862769
08/01/2021 464.34p 464.34p 454.61p 458.68p 5546610
07/01/2021 460.53p 463.82p 455.53p 460.39p 6678649
06/01/2021 440.79p 460.79p 438.06p 457.37p 10987198
05/01/2021 424.34p 435.79p 423.82p 431.84p 5915874
04/01/2021 437.24p 439.21p 427.76p 429.74p 5464169
31/12/2020 427.63p 431.45p 422.89p 427.89p 2040623
30/12/2020 431.05p 437.24p 431.05p 431.58p 2670178
29/12/2020 440.39p 441.84p 432.11p 432.50p 5044536
24/12/2020 434.21p 439.24p 429.27p 431.58p 2050044
23/12/2020 417.50p 430.13p 416.58p 428.95p 5186113
22/12/2020 411.84p 420.79p 411.58p 418.03p 4044302
21/12/2020 417.11p 417.24p 405.13p 413.42p 8309309
18/12/2020 436.71p 437.76p 427.63p 429.08p 9022947
17/12/2020 436.05p 440.66p 433.82p 436.71p 7031048
16/12/2020 429.34p 436.84p 426.71p 432.50p 7154874
15/12/2020 423.03p 428.68p 418.82p 427.11p 6352749
14/12/2020 418.29p 432.24p 418.16p 421.45p 9334297
11/12/2020 425.00p 425.13p 410.78p 415.79p 8613326
10/12/2020 428.95p 432.24p 418.42p 426.05p 10557517
09/12/2020 436.58p 441.71p 435.66p 438.42p 6843662
08/12/2020 434.21p 440.00p 431.45p 434.21p 6785556
07/12/2020 447.50p 448.21p 431.18p 438.29p 8084292
04/12/2020 440.13p 447.76p 440.13p 445.00p 7078344
03/12/2020 438.82p 442.76p 436.05p 440.66p 6239484
02/12/2020 436.97p 442.24p 432.63p 442.24p 8410114
01/12/2020 423.29p 438.55p 422.89p 437.37p 8713773
30/11/2020 423.03p 431.14p 420.53p 422.63p 14696722
27/11/2020 420.92p 428.82p 420.66p 426.45p 14182016
26/11/2020 433.42p 437.76p 420.39p 430.00p 9167106
25/11/2020 444.34p 445.66p 430.26p 431.05p 11142321
24/11/2020 428.42p 444.47p 423.68p 444.47p 13312715
23/11/2020 422.76p 429.21p 422.37p 427.11p 9376707
20/11/2020 413.42p 421.71p 411.18p 418.42p 9238072
19/11/2020 415.53p 418.91p 413.23p 414.47p 11100985
18/11/2020 413.55p 422.40p 411.84p 420.13p 13003889
17/11/2020 416.97p 421.38p 411.45p 416.84p 12499260
16/11/2020 410.79p 422.50p 409.87p 415.79p 11686050
13/11/2020 396.32p 411.05p 391.71p 406.71p 10010610
12/11/2020 403.95p 407.96p 399.47p 401.97p 10068805
11/11/2020 411.18p 416.84p 407.37p 408.68p 11779520
10/11/2020 399.34p 415.93p 398.24p 415.13p 13832093
09/11/2020 370.13p 404.47p 369.26p 400.79p 18207190
06/11/2020 366.58p 374.40p 363.55p 365.26p 7435298
05/11/2020 354.74p 359.74p 349.21p 357.76p 5075536
04/11/2020 343.95p 356.45p 341.37p 352.37p 8469079
03/11/2020 346.71p 353.16p 344.87p 353.16p 10222046
02/11/2020 340.00p 348.68p 336.18p 345.13p 7956486
30/10/2020 336.32p 341.58p 333.95p 338.82p 6494636
29/10/2020 344.47p 345.39p 334.61p 337.50p 7304316
28/10/2020 345.53p 347.42p 336.58p 343.55p 9364940
27/10/2020 362.89p 363.29p 350.26p 352.11p 8335162
26/10/2020 358.82p 377.63p 357.89p 363.82p 7584598
23/10/2020 360.13p 370.00p 357.89p 365.92p 6789350
22/10/2020 358.29p 363.82p 355.26p 359.61p 7827874
21/10/2020 372.11p 372.76p 360.26p 360.26p 6120994
20/10/2020 367.63p 373.55p 364.21p 370.39p 3372296
19/10/2020 370.26p 376.29p 369.34p 371.32p 3064891
16/10/2020 370.66p 372.37p 365.26p 370.92p 4805705
15/10/2020 372.63p 373.29p 363.29p 366.97p 5793208
14/10/2020 378.68p 384.08p 376.97p 377.76p 5170859
13/10/2020 391.32p 391.32p 376.58p 377.37p 7555764
12/10/2020 388.95p 394.47p 387.63p 390.26p 6151409
09/10/2020 388.42p 393.55p 386.84p 389.08p 4935190
08/10/2020 390.13p 392.67p 385.00p 388.68p 5661646
07/10/2020 388.68p 395.92p 386.10p 388.68p 4839396
06/10/2020 382.11p 393.16p 380.39p 393.16p 5232797
05/10/2020 385.53p 386.05p 379.21p 383.29p 4798290
02/10/2020 372.24p 378.42p 369.34p 378.42p 5533110
01/10/2020 380.13p 380.92p 372.11p 376.05p 7902866
30/09/2020 374.74p 380.66p 371.84p 375.92p 6491608
29/09/2020 385.13p 385.13p 376.58p 377.11p 5003331
28/09/2020 374.34p 390.13p 373.82p 386.18p 8077352
25/09/2020 371.71p 375.49p 367.50p 368.29p 24503912
24/09/2020 366.97p 372.37p 364.34p 367.11p 6782860
23/09/2020 374.21p 378.68p 368.55p 371.97p 8057116
22/09/2020 370.66p 375.00p 367.24p 367.50p 5985666
21/09/2020 379.08p 384.47p 364.60p 371.45p 8809478
18/09/2020 393.68p 394.61p 384.61p 384.61p 13717243
17/09/2020 395.92p 397.37p 391.71p 394.21p 4105505
16/09/2020 396.97p 398.68p 390.79p 396.05p 5372366
15/09/2020 396.97p 406.18p 393.68p 399.34p 7422814
14/09/2020 401.32p 405.00p 391.45p 397.37p 7035446
11/09/2020 378.42p 407.89p 376.32p 398.95p 12481164
10/09/2020 379.47p 381.84p 373.42p 379.87p 4277998
09/09/2020 375.53p 382.89p 372.50p 378.82p 5392071
08/09/2020 375.26p 378.68p 372.76p 373.68p 7808358
07/09/2020 365.00p 367.98p 361.18p 365.79p 2358836
04/09/2020 358.29p 365.66p 355.32p 360.00p 3497816
03/09/2020 366.18p 371.58p 358.68p 360.92p 4648479
02/09/2020 364.61p 367.24p 359.87p 363.03p 3795659
01/09/2020 369.61p 370.92p 355.39p 362.76p 7280840
28/08/2020 376.71p 378.47p 371.71p 371.97p 5073870
27/08/2020 375.00p 377.94p 372.06p 373.42p 4570396
26/08/2020 372.63p 375.53p 368.82p 375.53p 4031585
25/08/2020 378.55p 382.37p 370.53p 371.58p 7729292
24/08/2020 372.24p 376.18p 370.26p 375.13p 2946765
21/08/2020 369.61p 372.07p 363.95p 369.87p 4440396
20/08/2020 371.18p 373.82p 365.39p 368.42p 4486872
19/08/2020 375.39p 377.76p 369.34p 377.76p 3526974
18/08/2020 378.82p 383.55p 374.34p 377.63p 4166604
17/08/2020 379.61p 384.08p 375.20p 380.39p 4408155
14/08/2020 382.24p 383.95p 371.97p 380.00p 4552318
13/08/2020 390.66p 391.84p 385.53p 385.53p 4907040
12/08/2020 395.53p 403.29p 393.82p 399.61p 7108970
11/08/2020 388.16p 395.13p 387.11p 395.13p 7168482
10/08/2020 389.47p 393.16p 379.21p 384.21p 8726747
07/08/2020 396.18p 397.24p 379.87p 386.32p 6548527
06/08/2020 380.00p 402.37p 379.08p 391.45p 12748607
05/08/2020 367.76p 377.96p 365.90p 374.08p 7376635
04/08/2020 362.63p 369.21p 362.63p 366.45p 5727271
03/08/2020 348.42p 362.30p 343.29p 360.39p 7127310
31/07/2020 351.45p 359.08p 346.97p 346.97p 6409196
30/07/2020 366.18p 366.18p 344.08p 350.92p 6678460
29/07/2020 368.42p 370.53p 363.82p 365.79p 3226621
28/07/2020 365.79p 369.61p 364.08p 367.76p 4519251
27/07/2020 368.55p 369.17p 361.84p 364.47p 5736146
24/07/2020 371.05p 374.08p 368.16p 369.74p 9725465
23/07/2020 385.26p 385.26p 375.39p 378.16p 4764952
22/07/2020 380.13p 384.61p 377.24p 383.55p 6639324
21/07/2020 387.89p 387.89p 374.47p 379.08p 7225019
20/07/2020 381.84p 385.66p 378.29p 383.55p 3977624
17/07/2020 385.13p 386.58p 378.23p 384.87p 5052696
16/07/2020 387.11p 390.39p 380.79p 385.13p 4544885
15/07/2020 382.89p 392.11p 379.47p 386.84p 7993446
14/07/2020 373.16p 382.43p 371.32p 380.66p 6098572
13/07/2020 375.00p 378.95p 372.37p 376.84p 4377294
10/07/2020 365.79p 372.89p 362.37p 372.11p 5676554
09/07/2020 374.34p 376.58p 366.45p 367.50p 6082868
08/07/2020 372.24p 374.74p 369.47p 370.39p 6470998
07/07/2020 371.97p 378.88p 369.61p 374.87p 7004808
06/07/2020 368.03p 378.36p 368.03p 372.89p 7182970
03/07/2020 368.55p 370.96p 355.92p 359.87p 4967936
02/07/2020 364.87p 370.53p 359.37p 366.71p 7115878
01/07/2020 362.50p 364.87p 354.47p 359.61p 6687530
30/06/2020 361.18p 363.82p 356.84p 360.00p 5140956
29/06/2020 351.05p 363.16p 348.95p 360.39p 5891246
26/06/2020 359.61p 361.56p 353.42p 353.95p 4862280
25/06/2020 351.84p 355.92p 344.74p 353.95p 6790559
24/06/2020 367.50p 370.66p 353.82p 354.08p 7046676
23/06/2020 363.95p 372.67p 361.58p 368.55p 4882296
22/06/2020 363.82p 367.37p 357.50p 361.45p 5123428
19/06/2020 370.53p 371.05p 364.47p 366.71p 32627582
18/06/2020 366.32p 373.68p 361.97p 366.84p 6702760
17/06/2020 378.16p 380.79p 362.50p 366.18p 13499223
16/06/2020 382.50p 386.71p 373.55p 379.08p 11472817
15/06/2020 351.84p 368.82p 349.45p 366.18p 9982858
12/06/2020 356.18p 372.50p 355.22p 363.82p 10360708
11/06/2020 365.13p 369.61p 356.51p 362.50p 14000109
10/06/2020 381.58p 390.66p 371.16p 378.82p 11607742
09/06/2020 388.55p 389.21p 375.17p 381.71p 12918504
08/06/2020 387.24p 398.94p 384.36p 390.53p 12206278
05/06/2020 381.58p 393.18p 378.35p 389.87p 15034051
04/06/2020 364.74p 372.89p 358.61p 370.00p 13892922
03/06/2020 349.47p 368.95p 346.32p 366.97p 15550088
02/06/2020 336.32p 345.00p 333.03p 343.29p 8612341
01/06/2020 331.45p 338.03p 328.82p 333.03p 7011008
29/05/2020 338.29p 344.74p 323.16p 325.92p 19745260
28/05/2020 349.21p 357.63p 342.07p 344.61p 10239998
27/05/2020 330.00p 352.24p 328.15p 345.53p 16932542
26/05/2020 320.66p 328.55p 317.76p 326.84p 11512609

*Close Price adjusted for both dividends and splits