Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
05/12/2025 640.20p 650.00p 638.00p 644.60p 3280633
04/12/2025 640.60p 641.33p 634.20p 641.00p 4695921
03/12/2025 644.80p 646.04p 636.40p 638.40p 6987852
02/12/2025 642.40p 648.80p 640.60p 644.60p 9183582
01/12/2025 651.20p 652.60p 639.20p 640.00p 6639119
28/11/2025 654.80p 655.55p 650.40p 651.80p 4728754
27/11/2025 653.00p 657.20p 650.20p 653.00p 4027754
26/11/2025 644.80p 654.20p 638.80p 650.40p 9689312
25/11/2025 636.60p 642.80p 633.40p 642.80p 4128440
24/11/2025 639.80p 642.20p 634.20p 638.40p 13770467
21/11/2025 632.40p 643.40p 630.20p 637.20p 6219388
20/11/2025 635.60p 641.00p 633.00p 637.40p 4305732
19/11/2025 638.80p 640.20p 630.80p 632.00p 6605102
18/11/2025 636.00p 642.00p 635.20p 640.40p 8740600
17/11/2025 644.60p 646.20p 640.00p 643.20p 8176558
14/11/2025 642.20p 648.80p 633.40p 643.80p 9122635
13/11/2025 668.40p 675.99p 650.00p 650.00p 18346156
12/11/2025 680.60p 700.00p 678.60p 692.60p 12600952
11/11/2025 685.00p 685.80p 673.20p 679.40p 5199908
10/11/2025 684.00p 687.40p 674.80p 683.20p 5720122
07/11/2025 677.00p 680.00p 667.80p 675.60p 12226792
06/11/2025 678.40p 678.40p 670.20p 676.60p 4637498
05/11/2025 665.40p 677.20p 660.00p 677.20p 7886290
04/11/2025 661.00p 664.80p 653.20p 664.80p 4232756
03/11/2025 671.00p 672.20p 662.00p 666.40p 3898473
31/10/2025 675.20p 676.26p 664.75p 668.60p 3908529
30/10/2025 672.00p 678.00p 665.20p 675.60p 4226920
29/10/2025 670.80p 674.60p 667.20p 670.60p 4084198
28/10/2025 675.40p 676.00p 665.00p 673.00p 3424677
27/10/2025 667.60p 675.60p 666.00p 674.20p 4005819
24/10/2025 666.80p 668.60p 657.40p 668.20p 3115064
23/10/2025 666.60p 668.80p 662.00p 665.80p 2764749
22/10/2025 661.60p 666.00p 656.80p 664.40p 5973082
21/10/2025 655.60p 660.80p 655.52p 657.80p 3786473
20/10/2025 657.80p 658.80p 652.20p 655.60p 7153508
17/10/2025 657.20p 658.80p 644.40p 654.00p 8559056
16/10/2025 674.00p 676.00p 659.44p 664.40p 8146233
15/10/2025 684.60p 688.60p 672.60p 675.20p 6114239
14/10/2025 673.60p 682.60p 671.80p 682.00p 4260591
13/10/2025 675.80p 680.60p 674.50p 676.20p 5669227
10/10/2025 672.40p 678.40p 667.40p 672.40p 4334562
09/10/2025 686.40p 688.80p 679.86p 681.20p 9640255
08/10/2025 684.60p 686.80p 676.80p 686.60p 8678499
07/10/2025 680.60p 684.80p 679.00p 681.60p 6062067
06/10/2025 679.00p 683.80p 672.96p 681.20p 3337334
03/10/2025 684.60p 685.40p 675.20p 677.80p 4507055
02/10/2025 689.80p 689.80p 679.60p 682.20p 4505726
01/10/2025 684.60p 690.80p 681.00p 690.80p 4978032
30/09/2025 684.40p 687.20p 675.60p 685.80p 13699174
29/09/2025 687.40p 687.40p 679.00p 682.20p 3973015
26/09/2025 672.60p 684.00p 672.11p 682.00p 6825373
25/09/2025 669.00p 670.80p 665.00p 668.80p 3932787
24/09/2025 666.20p 670.80p 659.20p 669.80p 5492686
23/09/2025 680.80p 680.80p 666.00p 666.80p 4376903
22/09/2025 675.00p 679.40p 670.80p 678.60p 2916953
19/09/2025 674.60p 677.80p 670.40p 675.00p 16114381
18/09/2025 670.40p 681.80p 669.60p 671.80p 5058760
17/09/2025 660.00p 670.80p 656.60p 670.80p 7327984
16/09/2025 673.80p 675.60p 673.80p 659.20p 4438330
15/09/2025 673.80p 680.00p 670.00p 675.60p 13917502
12/09/2025 670.20p 672.80p 666.20p 670.20p 3864978
11/09/2025 662.00p 665.00p 662.00p 667.60p 2621980
10/09/2025 662.00p 667.60p 660.40p 665.00p 9582062
09/09/2025 656.20p 662.40p 656.20p 660.60p 3432271
08/09/2025 656.20p 657.05p 650.60p 655.00p 4748648
05/09/2025 648.00p 659.60p 647.00p 656.40p 8183485
04/09/2025 631.00p 647.00p 631.00p 645.80p 6792127
03/09/2025 629.60p 631.00p 618.40p 630.00p 11404282
02/09/2025 647.40p 647.80p 629.30p 630.20p 6618640
01/09/2025 651.80p 654.20p 644.00p 647.20p 6117297
29/08/2025 657.00p 657.00p 647.60p 651.60p 4507073
28/08/2025 665.80p 669.40p 653.80p 656.20p 4989401
27/08/2025 678.80p 680.40p 672.60p 677.20p 5536126
26/08/2025 667.40p 678.60p 663.20p 678.60p 17558260
22/08/2025 671.60p 675.20p 669.60p 672.60p 3367568
21/08/2025 673.00p 680.00p 670.00p 673.60p 3152329
20/08/2025 663.00p 674.07p 662.60p 672.00p 4639414
19/08/2025 661.60p 665.40p 660.20p 662.80p 2809403
18/08/2025 670.80p 671.60p 656.20p 659.60p 21525336
15/08/2025 682.00p 682.60p 668.20p 670.00p 5833890
14/08/2025 672.80p 692.60p 662.40p 675.80p 8459416
13/08/2025 657.40p 661.24p 656.00p 659.00p 6145506
12/08/2025 658.80p 660.80p 654.80p 656.00p 7810280
11/08/2025 651.60p 658.60p 648.80p 656.20p 3134341
08/08/2025 649.80p 652.00p 644.59p 650.00p 3742885
07/08/2025 655.60p 657.20p 647.00p 650.60p 4544093
06/08/2025 650.00p 654.00p 643.80p 654.00p 5077278
05/08/2025 646.00p 649.60p 644.40p 646.00p 3523736
04/08/2025 637.40p 646.20p 635.60p 644.40p 9103839
01/08/2025 641.40p 643.40p 630.80p 634.40p 4843234
31/07/2025 642.20p 650.40p 640.60p 648.60p 6336752
30/07/2025 643.60p 644.61p 638.80p 639.00p 3355564
29/07/2025 636.80p 644.00p 636.00p 642.40p 3577228
28/07/2025 641.20p 642.10p 633.81p 636.20p 2751449
25/07/2025 638.00p 638.00p 633.20p 637.20p 2490367
24/07/2025 639.00p 643.20p 636.20p 637.80p 3482097
23/07/2025 635.00p 639.00p 632.40p 635.80p 5540465
22/07/2025 637.40p 638.40p 626.60p 631.20p 6109536
21/07/2025 636.80p 640.20p 632.40p 638.80p 3409913
18/07/2025 638.00p 638.40p 632.80p 637.40p 3535482
17/07/2025 636.20p 637.20p 630.00p 635.20p 5658830
16/07/2025 630.00p 637.80p 630.00p 633.40p 13749499
15/07/2025 636.80p 637.40p 631.20p 631.20p 5206409
14/07/2025 624.60p 635.20p 622.00p 635.20p 4178026
11/07/2025 620.00p 627.00p 619.40p 627.00p 4461144
10/07/2025 618.00p 621.00p 613.20p 616.40p 4874011
09/07/2025 617.20p 620.60p 614.00p 615.00p 4616890
08/07/2025 615.00p 618.80p 613.60p 613.80p 3484777
07/07/2025 614.60p 619.00p 614.00p 616.80p 2630977
04/07/2025 615.80p 617.90p 611.20p 613.40p 3129672
03/07/2025 607.80p 616.20p 606.00p 616.20p 5858675
02/07/2025 615.40p 617.40p 602.20p 606.00p 5409843
01/07/2025 625.00p 625.80p 614.00p 614.00p 41465760
30/06/2025 625.00p 625.20p 615.00p 619.20p 7305583
27/06/2025 619.00p 623.20p 617.80p 621.20p 5148797
26/06/2025 623.40p 624.80p 619.00p 620.00p 3106567
25/06/2025 622.00p 623.00p 617.00p 621.20p 3928253
24/06/2025 629.00p 630.32p 618.80p 618.80p 6220890
23/06/2025 618.80p 623.60p 616.80p 617.80p 5494136
20/06/2025 617.60p 628.00p 616.60p 623.00p 16881972
19/06/2025 615.20p 620.20p 611.00p 615.20p 4662566
18/06/2025 606.00p 618.40p 604.20p 615.80p 4586232
17/06/2025 601.80p 608.00p 598.40p 604.60p 10793589
16/06/2025 606.00p 608.20p 602.60p 606.00p 6877685
13/06/2025 602.40p 605.80p 598.60p 605.80p 5756861
12/06/2025 611.60p 612.00p 603.00p 608.00p 4745195
11/06/2025 613.40p 616.60p 612.00p 614.40p 4099647
10/06/2025 618.20p 621.40p 612.20p 613.40p 4363943
09/06/2025 624.40p 625.80p 615.00p 615.00p 4565517
06/06/2025 615.40p 626.80p 615.00p 626.80p 4860790
05/06/2025 608.80p 615.60p 607.00p 615.60p 3516954
04/06/2025 616.40p 618.60p 607.80p 610.00p 7631394
03/06/2025 620.80p 621.40p 614.20p 616.20p 4795835
02/06/2025 608.80p 620.40p 608.80p 618.20p 4661639
30/05/2025 614.40p 619.82p 610.60p 610.60p 33722800
29/05/2025 612.40p 615.40p 607.40p 614.60p 4377998
28/05/2025 620.20p 622.80p 610.00p 610.00p 6709597
27/05/2025 611.60p 622.28p 611.40p 620.00p 8924476
23/05/2025 611.00p 613.40p 597.40p 610.80p 12651790
22/05/2025 606.60p 610.40p 603.60p 610.40p 7960955
21/05/2025 604.00p 608.80p 601.00p 608.20p 7730432
20/05/2025 592.00p 608.00p 590.80p 607.40p 12021113
19/05/2025 588.20p 591.80p 584.99p 591.80p 7224656
16/05/2025 586.80p 591.40p 583.40p 589.00p 11608961
15/05/2025 572.00p 591.40p 567.80p 585.60p 11041263
14/05/2025 573.20p 578.80p 568.00p 572.00p 13434040
13/05/2025 574.80p 576.40p 570.60p 574.20p 6440038
12/05/2025 586.40p 592.60p 568.20p 576.40p 6614176
09/05/2025 579.80p 586.20p 578.20p 583.40p 3864141
08/05/2025 583.00p 585.60p 579.20p 579.40p 5609649
07/05/2025 578.80p 582.80p 574.98p 581.60p 10147533
06/05/2025 574.80p 578.00p 569.79p 577.60p 8258124
02/05/2025 564.20p 571.60p 561.20p 567.80p 7874321
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

*Close Price adjusted for both dividends and splits