Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
01/05/2025 558.80p 563.00p 555.80p 560.80p 7117650
30/04/2025 557.80p 561.60p 552.40p 560.00p 10984497
29/04/2025 552.00p 558.00p 547.80p 556.20p 10304687
28/04/2025 546.40p 553.59p 544.20p 548.60p 7889625
25/04/2025 541.20p 543.80p 537.40p 543.80p 11171199
24/04/2025 540.80p 544.80p 536.60p 539.00p 6066301
23/04/2025 542.80p 544.40p 534.71p 539.40p 10280606
22/04/2025 525.40p 538.95p 525.20p 538.20p 9927988
17/04/2025 523.40p 529.06p 520.00p 526.60p 8595751
16/04/2025 521.60p 525.40p 518.40p 524.00p 9645191
15/04/2025 514.20p 525.40p 514.20p 522.60p 8336456
14/04/2025 507.60p 514.20p 504.40p 511.80p 12017962
11/04/2025 498.50p 502.00p 489.50p 497.80p 11213739
10/04/2025 513.60p 518.07p 495.00p 496.30p 11575647
09/04/2025 500.20p 510.40p 492.70p 500.20p 12509409
08/04/2025 502.00p 522.86p 498.50p 515.80p 16325442
07/04/2025 490.60p 522.00p 485.89p 493.10p 22863592
04/04/2025 551.40p 553.40p 521.00p 525.40p 16856492
03/04/2025 553.20p 561.60p 551.20p 554.80p 9763841
02/04/2025 556.00p 560.80p 552.97p 559.40p 8145466
01/04/2025 561.00p 562.80p 550.80p 558.60p 10449213
31/03/2025 557.00p 558.80p 551.40p 555.20p 7198026
28/03/2025 558.80p 565.36p 558.00p 560.60p 5308599
27/03/2025 556.60p 560.00p 551.40p 559.00p 7313495
26/03/2025 560.00p 564.80p 558.80p 560.40p 8539176
25/03/2025 558.20p 564.99p 557.00p 558.40p 6439339
24/03/2025 557.60p 561.49p 555.60p 557.60p 4618039
21/03/2025 555.20p 556.40p 549.40p 555.00p 12900703
20/03/2025 564.40p 566.60p 553.20p 558.80p 14603690
19/03/2025 558.60p 567.00p 558.60p 561.60p 12453490
18/03/2025 557.80p 560.60p 556.40p 560.40p 10428597
17/03/2025 548.60p 558.00p 547.40p 557.00p 7982223
14/03/2025 540.00p 549.00p 538.60p 547.60p 9328459
13/03/2025 537.80p 546.40p 536.80p 544.00p 20190756
12/03/2025 528.60p 538.80p 527.73p 538.60p 8586944
11/03/2025 534.40p 534.60p 522.80p 527.20p 11539880
10/03/2025 537.60p 538.60p 533.90p 535.00p 18262796
07/03/2025 531.80p 537.20p 529.00p 535.40p 8549260
06/03/2025 542.60p 546.60p 534.38p 535.80p 11352798
05/03/2025 535.60p 543.40p 535.40p 541.80p 16748212
04/03/2025 536.60p 543.20p 533.80p 533.80p 27155108
03/03/2025 542.40p 547.07p 536.80p 542.40p 19072766
28/02/2025 543.20p 547.60p 537.80p 544.40p 20935512
27/02/2025 534.40p 548.20p 524.60p 546.80p 15894643
26/02/2025 508.80p 527.56p 508.40p 524.80p 14518062
25/02/2025 500.00p 509.20p 498.40p 508.20p 8813307
24/02/2025 499.30p 502.80p 496.80p 502.80p 16034830
21/02/2025 495.80p 499.80p 494.83p 498.60p 7351720
20/02/2025 497.50p 503.43p 494.60p 496.00p 12392700
19/02/2025 506.00p 506.80p 495.68p 496.10p 4748468
18/02/2025 511.00p 511.97p 505.60p 506.00p 5325386
17/02/2025 508.00p 513.00p 507.80p 510.80p 2832070
14/02/2025 514.80p 516.00p 506.60p 509.40p 4100360
13/02/2025 507.60p 514.60p 504.40p 510.40p 4559973
12/02/2025 500.60p 506.00p 499.86p 503.20p 7936864
11/02/2025 506.80p 507.80p 500.20p 501.00p 8405922
10/02/2025 513.40p 514.60p 506.00p 507.20p 6536750
07/02/2025 515.00p 516.60p 507.40p 512.40p 3641538
06/02/2025 510.00p 517.00p 509.00p 514.20p 5776950
05/02/2025 502.40p 507.80p 500.20p 507.80p 6328543
04/02/2025 506.40p 508.62p 501.29p 505.60p 6912961
03/02/2025 502.20p 509.20p 500.80p 507.20p 6233516
31/01/2025 515.00p 518.80p 512.60p 514.00p 4017802
30/01/2025 512.60p 515.00p 511.00p 513.60p 3502597
29/01/2025 509.00p 514.00p 508.20p 511.40p 4482898
28/01/2025 506.80p 511.63p 506.40p 506.80p 8893702
27/01/2025 503.80p 511.40p 503.40p 507.00p 6368702
24/01/2025 510.40p 512.20p 503.40p 507.20p 5643747
23/01/2025 511.80p 515.00p 508.49p 512.00p 5509318
22/01/2025 497.00p 514.20p 496.50p 511.20p 11846487
21/01/2025 494.90p 496.80p 491.40p 494.00p 4063978
20/01/2025 494.90p 496.20p 492.40p 494.20p 12397114
17/01/2025 495.00p 497.70p 492.80p 495.50p 8985407
16/01/2025 486.50p 492.00p 484.50p 491.70p 10262858
15/01/2025 472.60p 485.80p 472.30p 485.80p 14213552
14/01/2025 470.90p 472.50p 467.40p 468.70p 8247062
13/01/2025 468.60p 471.20p 465.70p 468.80p 22857304
10/01/2025 477.60p 480.50p 471.50p 471.80p 11746322
09/01/2025 470.90p 479.50p 467.20p 479.50p 7128966
08/01/2025 483.90p 484.50p 464.40p 472.10p 12886665
07/01/2025 483.90p 485.20p 478.60p 484.10p 6055458
06/01/2025 476.50p 485.80p 475.70p 485.80p 6796501
03/01/2025 473.10p 477.60p 472.60p 474.50p 7080205
02/01/2025 468.80p 473.50p 467.60p 473.50p 4093197
31/12/2024 465.50p 469.10p 463.70p 468.80p 1510415
30/12/2024 463.90p 465.50p 461.70p 465.50p 2789752
27/12/2024 462.00p 466.00p 460.18p 466.00p 3519895
24/12/2024 462.60p 464.60p 461.60p 463.10p 1522078
23/12/2024 455.40p 462.40p 454.40p 462.40p 8196939
20/12/2024 457.00p 459.10p 451.90p 457.20p 13981112
19/12/2024 460.00p 461.50p 456.00p 458.60p 10731255
18/12/2024 467.50p 469.70p 462.90p 463.90p 11711308
17/12/2024 467.10p 471.34p 464.50p 467.60p 17512832
16/12/2024 475.90p 476.80p 470.00p 470.00p 4857878
13/12/2024 471.70p 477.10p 470.80p 476.20p 3315836
12/12/2024 473.90p 476.00p 471.00p 471.00p 7183869
11/12/2024 473.70p 478.40p 473.10p 474.00p 4438064
10/12/2024 482.30p 483.22p 473.50p 475.60p 5738167
09/12/2024 484.80p 485.90p 480.20p 483.30p 21887526
06/12/2024 487.90p 492.10p 481.50p 483.60p 15470774
05/12/2024 481.80p 489.40p 477.90p 489.40p 7727076
04/12/2024 476.20p 480.60p 475.40p 480.40p 10648924
03/12/2024 484.00p 486.20p 478.10p 478.10p 9686955
02/12/2024 482.30p 487.20p 478.80p 483.20p 9359813
29/11/2024 479.40p 483.70p 476.70p 483.70p 5786414
28/11/2024 474.00p 483.70p 471.10p 479.50p 9750693
27/11/2024 486.50p 490.50p 483.20p 489.30p 4274639
26/11/2024 483.80p 486.60p 481.80p 481.80p 6219357
25/11/2024 487.80p 489.40p 483.10p 485.90p 10868653
22/11/2024 487.00p 488.50p 484.30p 485.70p 3503649
21/11/2024 480.40p 485.10p 478.40p 483.80p 3740347
20/11/2024 485.50p 487.00p 478.20p 479.50p 5287528
19/11/2024 487.70p 492.00p 481.50p 485.90p 4095785
18/11/2024 485.00p 488.30p 484.00p 487.60p 3439310
15/11/2024 474.10p 486.00p 473.70p 484.90p 5554231
14/11/2024 482.80p 482.80p 465.00p 475.40p 7094537
13/11/2024 454.40p 457.00p 451.50p 454.70p 9051593
12/11/2024 456.00p 457.70p 453.60p 454.30p 8600286
11/11/2024 458.00p 462.20p 457.70p 459.50p 2893276
08/11/2024 456.40p 457.20p 452.20p 456.20p 3910028
07/11/2024 461.40p 462.40p 454.70p 456.70p 5246933
06/11/2024 462.50p 469.30p 456.60p 457.80p 5188725
05/11/2024 455.90p 461.20p 455.48p 459.50p 4254569
04/11/2024 456.80p 460.00p 455.40p 455.40p 5178431
01/11/2024 453.20p 461.02p 451.70p 458.00p 4440359
31/10/2024 457.90p 459.13p 450.90p 453.10p 10027482
30/10/2024 457.10p 470.30p 455.50p 460.80p 5425372
29/10/2024 466.60p 468.50p 459.00p 459.30p 7092625
28/10/2024 464.00p 468.40p 460.50p 465.70p 4653689
25/10/2024 473.50p 474.30p 462.60p 462.60p 6607008
24/10/2024 473.90p 477.10p 473.60p 474.10p 2256409
23/10/2024 480.60p 482.20p 474.10p 474.10p 3780756
22/10/2024 484.90p 485.50p 478.49p 481.20p 4294087
21/10/2024 487.80p 490.00p 486.10p 486.30p 3258612
18/10/2024 483.80p 489.50p 483.50p 488.00p 5102132
17/10/2024 479.80p 485.40p 479.20p 485.40p 7387348
16/10/2024 481.30p 485.60p 476.50p 479.50p 7158508
15/10/2024 481.90p 483.10p 478.80p 480.90p 4686310
14/10/2024 479.40p 482.90p 477.50p 480.00p 5437783
11/10/2024 480.10p 484.00p 476.70p 481.30p 4349008
10/10/2024 477.50p 483.80p 476.92p 479.70p 4014170
09/10/2024 473.10p 477.40p 471.30p 477.40p 4665425
08/10/2024 472.10p 474.10p 469.61p 472.60p 22418834
07/10/2024 476.60p 477.90p 471.70p 476.90p 5425605
04/10/2024 470.10p 477.47p 469.30p 473.90p 5584656
03/10/2024 475.70p 476.36p 466.90p 470.20p 14492730
02/10/2024 479.90p 482.70p 473.10p 475.20p 11031408
01/10/2024 484.00p 484.80p 477.10p 479.70p 9619253
30/09/2024 487.00p 490.10p 482.60p 483.60p 4114954
27/09/2024 488.70p 492.90p 486.30p 489.60p 5262712
26/09/2024 495.60p 496.50p 487.00p 489.80p 4345442
25/09/2024 489.00p 494.20p 487.70p 491.00p 4026103
24/09/2024 494.40p 494.90p 491.24p 492.60p 3799381
23/09/2024 491.80p 495.80p 489.16p 493.60p 4973592
20/09/2024 499.30p 499.30p 489.40p 491.70p 9533844
19/09/2024 495.50p 497.70p 492.00p 496.90p 8370889
18/09/2024 494.40p 498.81p 489.30p 489.80p 8257813
17/09/2024 495.00p 496.50p 493.40p 494.40p 4549085
16/09/2024 490.30p 491.80p 487.50p 491.40p 2554338
13/09/2024 493.60p 495.10p 489.50p 493.10p 2744722
12/09/2024 494.90p 496.80p 490.10p 492.90p 4190997
11/09/2024 494.50p 495.20p 488.70p 490.70p 4045072
10/09/2024 493.50p 496.50p 490.37p 492.80p 3312882
09/09/2024 491.70p 494.50p 489.10p 494.50p 6887029
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

*Close Price adjusted for both dividends and splits