Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
06/09/2024 490.10p 494.90p 485.80p 488.40p 4305889
05/09/2024 485.80p 493.70p 484.90p 490.80p 5534685
04/09/2024 496.90p 501.20p 496.50p 498.70p 7971590
03/09/2024 505.20p 508.00p 500.40p 503.60p 3945297
02/09/2024 504.20p 506.80p 503.00p 506.20p 4133823
30/08/2024 507.20p 508.00p 502.00p 504.60p 7850065
29/08/2024 506.40p 508.20p 502.40p 506.00p 7855029
28/08/2024 500.60p 507.20p 498.57p 505.20p 4434720
27/08/2024 495.60p 498.90p 493.40p 498.00p 6580550
23/08/2024 495.20p 505.20p 494.30p 496.00p 4255001
22/08/2024 500.80p 510.20p 489.90p 494.40p 7865456
21/08/2024 502.60p 504.00p 500.40p 501.80p 9880082
20/08/2024 506.20p 506.64p 502.20p 502.60p 6482777
19/08/2024 498.60p 508.00p 489.30p 506.60p 14149101
16/08/2024 503.60p 504.80p 497.19p 500.40p 4576590
15/08/2024 494.10p 502.60p 493.10p 502.00p 9436223
14/08/2024 492.50p 494.90p 483.50p 491.80p 6141279
13/08/2024 485.80p 491.00p 440.50p 488.60p 4463953
12/08/2024 485.70p 487.10p 482.40p 484.20p 8646848
09/08/2024 479.80p 488.80p 477.50p 482.50p 2054370
08/08/2024 476.10p 485.10p 465.90p 477.90p 2165754
07/08/2024 473.70p 479.70p 463.40p 478.30p 3513360
06/08/2024 467.90p 471.30p 461.30p 465.80p 11055767
05/08/2024 466.80p 468.10p 457.10p 463.10p 6963687
02/08/2024 485.60p 488.40p 477.60p 477.80p 6503762
01/08/2024 500.00p 502.20p 489.90p 490.20p 3158935
31/07/2024 501.00p 504.60p 498.50p 500.20p 10111634
30/07/2024 492.90p 500.20p 491.80p 498.50p 4339725
29/07/2024 496.30p 499.20p 463.49p 493.10p 10336590
26/07/2024 487.30p 493.40p 486.40p 492.70p 2398975
25/07/2024 480.60p 489.20p 478.60p 488.40p 2963093
24/07/2024 484.90p 487.60p 483.00p 484.00p 4289569
23/07/2024 489.90p 490.48p 486.10p 487.90p 2554594
22/07/2024 483.40p 492.80p 479.40p 490.20p 3595092
19/07/2024 482.30p 486.10p 479.00p 481.50p 4098035
18/07/2024 485.00p 488.20p 479.10p 487.00p 3253436
17/07/2024 482.10p 483.50p 476.00p 482.00p 3156687
16/07/2024 483.20p 489.00p 480.20p 483.30p 2336465
15/07/2024 487.50p 492.60p 484.10p 486.00p 2385973
12/07/2024 493.00p 493.80p 488.30p 489.60p 8174648
11/07/2024 482.50p 491.40p 479.90p 491.40p 5833167
10/07/2024 477.80p 483.10p 472.50p 483.10p 4205415
09/07/2024 473.50p 477.20p 468.50p 475.40p 3386666
08/07/2024 471.20p 478.40p 470.30p 475.50p 4499269
05/07/2024 480.80p 483.90p 470.90p 471.40p 4308693
04/07/2024 476.70p 481.90p 471.80p 481.00p 3861959
03/07/2024 471.00p 475.10p 468.10p 474.70p 4783353
02/07/2024 474.10p 478.90p 467.70p 468.90p 4674888
01/07/2024 482.50p 483.50p 475.90p 476.00p 3528439
28/06/2024 478.90p 484.40p 476.40p 476.60p 6538043
27/06/2024 478.40p 481.60p 474.70p 476.50p 4067047
26/06/2024 481.80p 483.60p 475.30p 477.60p 7601097
25/06/2024 483.70p 487.30p 479.40p 480.10p 8194651
24/06/2024 479.80p 486.60p 477.60p 484.30p 4123985
21/06/2024 482.10p 486.60p 475.95p 479.80p 13766472
20/06/2024 478.70p 483.60p 475.30p 483.60p 7538914
19/06/2024 475.10p 480.40p 473.80p 478.20p 4006197
18/06/2024 474.30p 476.29p 473.20p 474.20p 6019926
17/06/2024 477.20p 477.90p 470.10p 470.50p 19656518
14/06/2024 472.30p 476.00p 470.78p 476.00p 5214310
13/06/2024 475.40p 475.80p 470.20p 471.40p 7141903
12/06/2024 470.10p 477.10p 465.60p 476.70p 16237503
11/06/2024 472.60p 475.10p 466.80p 468.50p 7991649
10/06/2024 467.00p 480.80p 465.00p 470.00p 6877951
07/06/2024 481.50p 484.10p 475.90p 477.90p 9681914
06/06/2024 477.10p 481.00p 473.30p 480.80p 3786083
05/06/2024 476.50p 479.20p 475.40p 476.20p 9265742
04/06/2024 478.00p 479.30p 472.50p 475.20p 6563468
03/06/2024 483.90p 485.80p 478.30p 479.90p 22766196
31/05/2024 480.00p 483.50p 476.20p 479.90p 26977538
30/05/2024 479.00p 483.20p 475.90p 479.10p 7138508
29/05/2024 481.10p 484.50p 478.00p 479.70p 20810504
28/05/2024 489.20p 492.60p 480.90p 481.60p 10375308
24/05/2024 477.10p 490.20p 475.00p 488.10p 8633892
23/05/2024 497.40p 500.40p 482.90p 482.90p 11796057
22/05/2024 493.40p 497.40p 490.40p 496.20p 6055911
21/05/2024 492.90p 497.70p 489.20p 494.30p 8050549
20/05/2024 494.20p 498.30p 493.40p 494.70p 4088931
17/05/2024 497.00p 500.20p 491.40p 493.70p 4403110
16/05/2024 491.90p 497.25p 491.80p 497.00p 3994138
15/05/2024 487.70p 494.90p 473.70p 492.80p 7571649
14/05/2024 486.70p 491.20p 483.40p 488.50p 10755148
13/05/2024 494.30p 497.10p 487.00p 488.20p 3443383
10/05/2024 489.40p 492.00p 485.60p 490.30p 5777741
09/05/2024 486.40p 489.10p 481.80p 488.60p 4433342
08/05/2024 482.50p 486.30p 482.20p 484.80p 7744478
07/05/2024 478.80p 484.00p 473.60p 482.60p 4937228
03/05/2024 470.00p 474.50p 465.50p 472.00p 3224243
02/05/2024 467.50p 470.80p 462.40p 468.40p 6696487
01/05/2024 465.00p 468.10p 464.50p 465.20p 3022717
30/04/2024 469.50p 472.50p 461.00p 465.70p 4931871
29/04/2024 464.40p 469.00p 463.40p 467.90p 5234499
26/04/2024 463.80p 464.70p 460.30p 463.80p 4102409
25/04/2024 465.40p 465.80p 456.90p 458.50p 9164583
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

*Close Price adjusted for both dividends and splits