Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
13/11/2026 747.00p 764.80p 745.00p 764.80p 8261444
12/11/2026 742.00p 742.00p 732.20p 739.60p 5543854
11/11/2026 727.00p 736.20p 724.80p 736.20p 5720373
10/11/2026 735.40p 738.40p 723.60p 724.80p 11427114
09/11/2026 731.80p 738.00p 727.20p 732.80p 6534005
06/11/2026 741.80p 742.20p 728.00p 733.80p 4010938
05/11/2026 751.00p 761.60p 751.00p 752.60p 5147533
04/11/2026 732.00p 748.00p 730.40p 747.60p 9477267
03/11/2026 729.00p 735.60p 724.80p 729.40p 4120681
02/11/2026 728.60p 734.20p 726.00p 730.20p 5126114
30/10/2026 733.20p 735.80p 729.80p 733.80p 4902359
29/10/2026 728.00p 735.08p 726.24p 730.80p 4919103
28/10/2026 719.00p 724.00p 714.80p 719.60p 2528457
27/10/2026 715.20p 720.20p 710.80p 718.80p 3023389
26/10/2026 715.20p 720.00p 710.20p 715.20p 3632239
23/10/2026 716.80p 717.40p 702.60p 711.20p 3878305
22/10/2026 710.40p 716.40p 709.00p 715.80p 3619562
21/10/2026 712.80p 716.60p 711.60p 714.20p 3900821
20/10/2026 707.20p 713.80p 701.00p 712.00p 3866928
19/10/2026 703.40p 713.00p 703.40p 708.60p 4054997
16/10/2026 708.40p 713.20p 706.60p 713.00p 7797337
15/10/2026 695.40p 711.40p 693.80p 708.40p 10377871
14/10/2026 694.00p 698.20p 687.40p 696.00p 4304171
13/10/2026 690.00p 698.40p 687.00p 691.80p 3157139
12/10/2026 680.80p 688.20p 680.00p 687.40p 7021477
09/10/2026 678.20p 682.80p 676.40p 677.00p 3903452
08/10/2026 674.00p 680.00p 668.60p 672.60p 3351126
07/10/2026 682.00p 684.00p 673.59p 677.20p 4352674
06/10/2026 680.00p 688.60p 678.40p 688.40p 3021567
05/10/2026 680.80p 682.60p 674.40p 677.20p 2356220
02/10/2026 674.20p 681.00p 669.00p 678.40p 4153085
01/10/2026 678.20p 686.47p 669.20p 672.40p 5250742
30/09/2026 696.60p 701.40p 683.60p 686.40p 4687378
29/09/2026 697.40p 700.60p 693.00p 694.80p 3356635
28/09/2026 703.20p 703.60p 697.20p 697.20p 4062120
25/09/2026 700.00p 704.60p 697.20p 699.20p 3595818
24/09/2026 698.40p 700.60p 692.00p 697.80p 5349742
23/09/2026 710.20p 710.20p 697.40p 701.40p 5409835
22/09/2026 720.60p 720.60p 705.40p 706.00p 5665446
21/09/2026 716.20p 722.00p 707.00p 720.80p 4672394
18/09/2026 723.80p 725.80p 706.73p 712.40p 15770428
17/09/2026 718.40p 726.60p 716.80p 726.00p 6339472
16/09/2026 715.00p 717.60p 710.80p 714.60p 6066060
15/09/2026 705.40p 714.00p 702.40p 712.00p 6786213
14/09/2026 707.00p 715.63p 705.60p 709.00p 2780903
11/09/2026 707.80p 714.00p 704.40p 707.20p 5719269
10/09/2026 704.20p 710.60p 703.20p 703.60p 3087239
09/09/2026 713.20p 715.40p 701.40p 704.80p 7541942
08/09/2026 721.80p 724.60p 712.40p 719.60p 8410189
07/09/2026 726.60p 726.80p 719.79p 723.40p 2431731
04/09/2026 723.60p 729.80p 721.40p 729.80p 7215043
03/09/2026 720.60p 724.80p 715.40p 724.60p 5206471
02/09/2026 733.80p 740.00p 728.40p 731.40p 6152889
01/09/2026 722.00p 735.40p 721.40p 731.80p 8864796
28/08/2026 724.60p 731.40p 724.60p 730.40p 7431323
27/08/2026 727.40p 729.20p 717.40p 722.00p 3421431
26/08/2026 730.40p 735.40p 728.80p 729.20p 3197580
25/08/2026 730.20p 734.20p 727.60p 730.40p 4052283
24/08/2026 716.60p 729.80p 716.60p 728.00p 6504060
21/08/2026 715.20p 721.20p 714.00p 717.20p 4509550
20/08/2026 718.00p 718.80p 707.40p 714.20p 9726112
19/08/2026 735.60p 740.60p 715.80p 719.40p 5529784
18/08/2026 732.00p 740.20p 727.61p 737.00p 5934308
14/08/2026 713.60p 727.80p 705.04p 726.60p 12661502
13/08/2026 712.80p 717.60p 707.80p 713.60p 7293789
12/08/2026 697.20p 704.00p 695.80p 704.00p 3570388
11/08/2026 705.40p 706.80p 695.60p 697.00p 3817752
10/08/2026 710.60p 712.00p 705.20p 707.00p 4246280
07/08/2026 708.20p 717.40p 706.40p 712.60p 6487861
06/08/2026 704.00p 714.00p 700.00p 710.20p 4595990
05/08/2026 696.00p 704.60p 691.59p 701.20p 5566880
04/08/2026 701.00p 701.00p 693.40p 693.40p 3362533
03/08/2026 694.40p 701.60p 693.00p 701.60p 7655766
31/07/2026 696.60p 700.60p 691.40p 693.40p 7490142
30/07/2026 684.40p 698.00p 682.60p 695.80p 7113669
29/07/2026 694.00p 694.80p 681.20p 686.60p 9756136
28/07/2026 691.60p 694.41p 687.40p 692.20p 2750202
27/07/2026 695.00p 699.00p 687.60p 687.60p 8741828
24/07/2026 686.40p 691.20p 684.80p 691.00p 4307312
23/07/2026 685.20p 687.20p 679.20p 683.60p 4823768
22/07/2026 677.60p 692.80p 675.20p 688.00p 8347369
21/07/2026 672.80p 676.80p 668.80p 675.80p 6904470
20/07/2026 668.80p 676.60p 666.80p 671.80p 3455509
17/07/2026 656.80p 672.60p 655.00p 672.60p 5191154
16/07/2026 655.40p 659.20p 650.20p 659.20p 4170396
15/07/2026 659.40p 663.22p 654.60p 657.00p 5914069
14/07/2026 654.00p 662.80p 648.80p 661.80p 3879747
13/07/2026 661.80p 665.20p 608.60p 655.20p 5076050
10/07/2026 659.40p 662.40p 652.41p 661.40p 4168747
09/07/2026 660.40p 665.00p 649.00p 658.40p 5707473
08/07/2026 676.00p 679.00p 657.00p 659.00p 5150272
07/07/2026 678.00p 681.20p 673.87p 676.00p 5221438
06/07/2026 670.00p 677.60p 670.00p 675.80p 4966261
03/07/2026 667.60p 671.60p 662.80p 668.40p 4488108
02/07/2026 652.20p 669.00p 650.80p 664.40p 7099850
01/07/2026 650.00p 656.00p 647.20p 651.60p 5423229
30/06/2026 646.60p 654.40p 642.40p 650.20p 5890978
29/06/2026 644.40p 646.60p 641.80p 643.20p 2967355
26/06/2026 644.00p 647.80p 640.40p 647.00p 2904401
25/06/2026 641.60p 649.20p 640.00p 646.20p 5245828
24/06/2026 641.00p 644.40p 636.00p 642.40p 4068385
23/06/2026 641.80p 644.80p 635.00p 643.60p 3513736
22/06/2026 635.00p 651.80p 635.00p 644.60p 5865250
19/06/2026 633.00p 636.20p 622.40p 634.80p 14551602
18/06/2026 641.80p 643.80p 634.00p 634.00p 4882310
17/06/2026 639.60p 645.00p 638.80p 642.80p 5225931
16/06/2026 634.80p 638.60p 629.40p 638.60p 7752941
15/06/2026 634.00p 635.00p 625.40p 631.00p 8945417
12/06/2026 625.60p 630.00p 623.60p 627.80p 5344746
11/06/2026 614.40p 628.00p 612.40p 619.00p 6713355
10/06/2026 611.00p 614.20p 603.80p 613.00p 6441300
09/06/2026 611.40p 616.40p 606.40p 607.20p 7585984
08/06/2026 606.00p 610.60p 603.26p 610.60p 10265149
05/06/2026 610.40p 611.83p 603.20p 603.20p 5135047
04/06/2026 606.40p 610.00p 605.00p 608.00p 5685608
03/06/2026 609.80p 614.40p 602.20p 605.00p 12466247
02/06/2026 613.80p 616.60p 609.40p 611.00p 9501526
01/06/2026 611.60p 615.40p 601.60p 612.40p 15440481
29/05/2026 628.20p 629.20p 613.20p 613.20p 20942784
28/05/2026 628.00p 634.40p 624.00p 626.40p 7168989
27/05/2026 629.40p 631.40p 626.00p 627.20p 4553962
26/05/2026 633.00p 635.00p 628.20p 628.20p 5198896
22/05/2026 629.20p 630.00p 623.00p 625.60p 3786034
21/05/2026 623.80p 630.00p 620.60p 626.00p 6961038
20/05/2026 620.20p 629.80p 614.00p 624.00p 8031765
19/05/2026 632.80p 636.40p 616.00p 616.20p 6564370
18/05/2026 617.40p 634.20p 617.00p 631.00p 9538311
15/05/2026 624.60p 625.02p 612.20p 620.20p 10593383
14/05/2026 604.00p 629.60p 600.18p 628.00p 11360462
13/05/2026 621.60p 625.40p 611.20p 617.20p 6970010
12/05/2026 624.20p 625.40p 617.40p 620.20p 6105289
11/05/2026 620.00p 651.80p 617.40p 630.00p 5484996
08/05/2026 616.60p 626.60p 614.50p 619.80p 4653991
07/05/2026 626.80p 628.30p 619.70p 622.30p 5865850
06/05/2026 616.90p 630.70p 616.90p 623.00p 11367389
05/05/2026 623.40p 629.80p 605.00p 612.10p 7618587
01/05/2026 620.00p 628.60p 620.00p 627.30p 3185793
30/04/2026 616.00p 624.50p 612.90p 623.60p 8711850
29/04/2026 632.40p 633.03p 617.80p 618.10p 5012206
28/04/2026 627.80p 634.20p 627.60p 633.10p 7852855
27/04/2026 627.10p 629.60p 623.15p 626.80p 4118663
24/04/2026 631.20p 635.80p 628.20p 628.80p 3842606
23/04/2026 635.40p 638.90p 629.40p 637.40p 7154533
22/04/2026 642.80p 645.70p 637.70p 638.20p 6792108
21/04/2026 642.50p 646.70p 638.60p 643.70p 4030099
20/04/2026 638.80p 641.30p 635.40p 641.00p 4532642
17/04/2026 638.70p 646.20p 632.60p 644.10p 6326394
16/04/2026 640.60p 649.64p 638.60p 638.60p 6032349
15/04/2026 639.00p 641.60p 632.20p 640.00p 5940477
14/04/2026 629.00p 638.30p 627.50p 638.30p 10150587
13/04/2026 624.60p 632.90p 621.30p 627.20p 6501254
10/04/2026 632.90p 634.10p 626.60p 626.60p 15770277
09/04/2026 633.70p 637.70p 626.50p 631.10p 10520750
08/04/2026 644.10p 644.10p 630.10p 630.50p 13288600
07/04/2026 621.40p 626.60p 613.10p 617.80p 12612816
02/04/2026 611.00p 624.60p 608.00p 621.40p 19396620
01/04/2026 613.00p 620.80p 610.20p 619.00p 10961718
31/03/2026 597.00p 607.80p 597.00p 600.40p 19771372
30/03/2026 592.20p 599.60p 590.60p 596.60p 10849294
27/03/2026 595.60p 599.80p 591.20p 593.40p 9736044
26/03/2026 595.80p 600.00p 590.60p 591.40p 8907448
25/03/2026 626.20p 632.40p 622.80p 624.60p 9035954
24/03/2026 614.20p 619.20p 606.60p 617.00p 11812490
23/03/2026 603.00p 623.00p 591.54p 611.80p 10368673
20/03/2026 624.00p 630.20p 610.00p 610.00p 16167009
19/03/2026 640.80p 642.40p 614.80p 619.60p 11099905
18/03/2026 651.00p 656.20p 645.80p 648.40p 6989765
17/03/2026 638.60p 652.80p 635.80p 647.60p 6558609
16/03/2026 632.00p 645.40p 629.60p 640.60p 10023436
13/03/2026 621.40p 639.40p 618.20p 633.40p 6945671
12/03/2026 627.00p 630.00p 621.80p 625.20p 10380647
11/03/2026 620.40p 628.20p 617.20p 627.60p 11959593
10/03/2026 628.20p 638.92p 626.00p 626.00p 12209739
09/03/2026 621.20p 622.98p 608.40p 612.20p 10224788
06/03/2026 649.00p 654.80p 624.20p 628.40p 9375671
05/03/2026 657.60p 671.40p 641.20p 645.60p 13492910
04/03/2026 651.20p 669.20p 651.20p 667.40p 7843695
03/03/2026 677.60p 678.53p 647.91p 651.60p 8841960
02/03/2026 673.80p 682.20p 668.00p 681.00p 8561324
27/02/2026 675.00p 688.60p 672.20p 686.00p 16379952
26/02/2026 661.00p 675.60p 658.20p 675.40p 6099393
25/02/2026 658.60p 665.00p 653.20p 661.20p 6019099
24/02/2026 648.00p 657.00p 643.60p 653.20p 5629138
23/02/2026 655.00p 659.60p 646.38p 647.40p 4751405
20/02/2026 647.80p 657.00p 646.60p 655.40p 6360783
19/02/2026 646.20p 648.00p 638.00p 642.80p 3691378
18/02/2026 637.00p 646.20p 630.60p 643.20p 4524809
17/02/2026 630.00p 638.60p 628.40p 634.00p 6668198
16/02/2026 629.40p 636.40p 627.60p 627.80p 5313572
13/02/2026 622.80p 629.40p 616.60p 625.80p 15929728
12/02/2026 628.20p 629.80p 616.35p 619.20p 8588197
11/02/2026 626.00p 630.00p 619.20p 621.20p 12973388
10/02/2026 637.80p 639.00p 623.80p 625.00p 9421599
09/02/2026 646.40p 650.80p 632.80p 644.00p 5757092
06/02/2026 641.80p 650.99p 641.00p 644.80p 3196021
05/02/2026 653.00p 653.00p 640.40p 644.20p 5543388
04/02/2026 649.60p 659.60p 647.90p 654.60p 6919344
03/02/2026 654.80p 654.80p 642.20p 647.20p 4900034
02/02/2026 638.00p 652.20p 638.00p 651.40p 4744211
30/01/2026 639.20p 641.00p 634.40p 635.80p 5595733

*Close Price adjusted for both dividends and splits