Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
26/05/2023 402.00p 403.80p 395.20p 401.30p 10175498
25/05/2023 401.30p 403.90p 394.70p 400.10p 8092778
24/05/2023 418.90p 418.90p 397.69p 398.90p 17215048
23/05/2023 417.20p 424.00p 415.50p 423.80p 5434190
22/05/2023 413.60p 418.50p 412.90p 418.50p 7303332
19/05/2023 414.60p 415.50p 412.80p 413.50p 7230919
18/05/2023 413.50p 415.70p 411.60p 412.90p 9304394
17/05/2023 407.90p 412.00p 407.40p 410.40p 5937700
16/05/2023 412.10p 415.30p 409.50p 410.30p 6142207
15/05/2023 414.00p 418.40p 411.75p 412.80p 13487440
12/05/2023 416.70p 419.10p 411.90p 412.70p 5766816
11/05/2023 412.90p 415.80p 408.00p 414.40p 14330518
10/05/2023 416.50p 418.80p 410.05p 412.90p 5805452
09/05/2023 414.30p 416.10p 411.00p 414.00p 6947340
05/05/2023 411.60p 415.90p 410.90p 414.60p 8212632
04/05/2023 416.00p 417.40p 406.40p 408.30p 8567256
03/05/2023 415.70p 420.20p 415.00p 417.00p 7014428
02/05/2023 423.40p 426.10p 415.20p 415.20p 11573508
28/04/2023 421.30p 423.00p 417.60p 423.00p 6846823
27/04/2023 417.50p 421.10p 416.50p 419.70p 5758596
26/04/2023 418.00p 420.70p 415.30p 418.60p 4852408
25/04/2023 417.80p 420.10p 415.40p 419.30p 4282490
24/04/2023 418.10p 422.60p 417.08p 421.60p 5395503
21/04/2023 423.70p 427.64p 419.30p 420.30p 6147738
20/04/2023 423.90p 427.00p 422.41p 425.80p 12457861
19/04/2023 417.40p 424.80p 417.00p 423.20p 3944373
18/04/2023 417.00p 421.30p 417.00p 419.00p 6249375
17/04/2023 423.70p 424.20p 415.40p 417.40p 5484232
14/04/2023 425.70p 426.70p 421.30p 421.70p 7940867
13/04/2023 422.70p 425.40p 422.00p 425.10p 8210531
12/04/2023 423.20p 425.10p 421.20p 422.70p 4802745
11/04/2023 419.10p 423.30p 419.10p 420.20p 6918566
06/04/2023 409.70p 434.10p 409.20p 417.10p 5927389
05/04/2023 410.30p 410.41p 406.80p 409.00p 7812596
04/04/2023 408.80p 413.60p 407.90p 408.10p 11423660
03/04/2023 405.00p 408.70p 404.40p 404.60p 11492333
31/03/2023 406.30p 408.10p 399.55p 404.20p 21207068
30/03/2023 400.90p 408.25p 399.80p 405.50p 15090467
29/03/2023 416.10p 422.05p 414.90p 420.10p 7246404
28/03/2023 414.00p 417.90p 409.10p 413.70p 15297420
27/03/2023 416.00p 417.60p 408.50p 412.70p 8528852
24/03/2023 413.30p 414.20p 400.30p 408.30p 7795276
23/03/2023 420.70p 423.00p 414.50p 416.00p 6029085
22/03/2023 422.40p 424.80p 419.30p 420.70p 10326916
21/03/2023 415.60p 425.40p 414.80p 423.20p 6504905
20/03/2023 396.20p 414.80p 383.50p 411.60p 12118142
17/03/2023 417.40p 421.10p 400.69p 402.20p 14702747
16/03/2023 413.30p 419.50p 406.69p 415.00p 9555570
15/03/2023 427.60p 430.00p 407.00p 407.00p 14025815
14/03/2023 422.10p 433.10p 420.90p 428.60p 11076459
13/03/2023 450.00p 451.42p 424.30p 424.30p 14579580
10/03/2023 457.60p 457.80p 445.10p 449.70p 12114686
09/03/2023 462.50p 467.30p 458.90p 462.40p 21375336
08/03/2023 446.30p 451.86p 443.10p 450.10p 14157737
07/03/2023 449.20p 454.00p 448.70p 448.70p 10575535
06/03/2023 447.40p 450.44p 445.30p 449.00p 4052229
03/03/2023 445.10p 447.20p 444.10p 447.20p 5377902
02/03/2023 447.40p 450.50p 443.60p 445.10p 4455262
01/03/2023 445.10p 450.10p 442.80p 448.30p 5664992
28/02/2023 442.00p 449.10p 441.61p 446.40p 6316069
27/02/2023 442.90p 447.50p 442.90p 444.10p 5474336
24/02/2023 440.50p 443.11p 439.10p 440.00p 3084011
23/02/2023 437.10p 441.70p 437.10p 439.30p 2517425
22/02/2023 439.30p 440.30p 434.30p 437.90p 3585438
21/02/2023 445.40p 446.10p 441.40p 441.80p 3437161
20/02/2023 448.50p 450.80p 445.50p 447.10p 2091051
17/02/2023 446.80p 448.26p 443.30p 447.60p 9218924
16/02/2023 449.50p 450.30p 444.80p 447.80p 2862970
15/02/2023 442.60p 447.44p 440.90p 447.20p 2980181
14/02/2023 443.00p 446.00p 442.20p 443.00p 4347496
13/02/2023 441.20p 443.20p 440.00p 442.20p 7205069
10/02/2023 443.50p 444.40p 436.30p 440.00p 6436877
09/02/2023 442.40p 447.80p 442.00p 444.90p 12163995
08/02/2023 445.50p 447.70p 440.90p 440.90p 3351569
07/02/2023 446.40p 446.95p 442.20p 443.70p 3191016
06/02/2023 448.00p 449.20p 443.20p 445.80p 3812790
03/02/2023 452.40p 452.60p 448.20p 450.30p 9080829
02/02/2023 452.00p 454.70p 449.20p 452.50p 4623764
01/02/2023 454.90p 455.30p 447.80p 450.30p 4212969
31/01/2023 457.00p 459.40p 453.00p 455.70p 7660683
30/01/2023 454.40p 456.90p 449.70p 456.90p 19769628
27/01/2023 456.00p 459.30p 454.20p 457.40p 3965806
26/01/2023 457.60p 457.80p 451.50p 455.10p 6833055
25/01/2023 446.50p 456.70p 445.30p 455.70p 8277789
24/01/2023 442.60p 444.10p 440.40p 441.30p 4016382
23/01/2023 440.00p 443.70p 439.50p 440.10p 2874788
20/01/2023 439.20p 441.00p 436.40p 439.00p 4101070
19/01/2023 437.80p 440.90p 434.40p 436.20p 4829477
18/01/2023 440.00p 442.40p 436.40p 441.00p 13307505
17/01/2023 443.10p 446.10p 439.45p 441.80p 6599599
16/01/2023 444.30p 447.20p 441.10p 443.90p 3868145
13/01/2023 450.20p 454.40p 443.90p 444.20p 5198171
12/01/2023 452.00p 454.00p 446.00p 451.70p 6155550
11/01/2023 441.60p 450.20p 435.80p 448.70p 9222410
10/01/2023 452.80p 461.07p 451.00p 458.40p 5784139
09/01/2023 456.00p 459.80p 453.15p 455.00p 4040065
06/01/2023 450.90p 456.20p 450.70p 456.00p 11920994
05/01/2023 454.20p 455.50p 448.35p 448.70p 4870098
04/01/2023 450.00p 458.15p 449.80p 456.80p 5369815
03/01/2023 445.90p 451.06p 443.30p 448.90p 4119139
30/12/2022 447.80p 448.50p 442.80p 442.80p 1609447
29/12/2022 444.40p 446.70p 442.40p 446.70p 2601373
28/12/2022 447.80p 452.06p 446.29p 447.60p 3138880
23/12/2022 446.50p 447.60p 444.00p 444.00p 1160891
22/12/2022 450.00p 452.60p 445.20p 446.00p 2975477
21/12/2022 442.90p 449.30p 441.80p 449.30p 5343616
20/12/2022 434.80p 441.70p 433.60p 440.80p 4649081
19/12/2022 436.00p 441.50p 435.90p 438.40p 4772475
16/12/2022 444.70p 446.00p 431.20p 436.10p 20393700
15/12/2022 442.70p 446.10p 440.25p 444.90p 5431641
14/12/2022 446.70p 448.50p 444.30p 447.40p 5476460
13/12/2022 445.00p 451.30p 441.70p 446.70p 6130146
12/12/2022 445.10p 446.70p 443.20p 443.20p 3629998
09/12/2022 443.20p 448.00p 441.60p 448.00p 6149815
08/12/2022 443.10p 445.30p 441.30p 441.50p 5275732
07/12/2022 443.60p 445.60p 441.33p 443.20p 3691408
06/12/2022 443.60p 446.90p 441.40p 444.20p 3998885
05/12/2022 442.90p 450.25p 442.30p 443.40p 3040424
02/12/2022 443.60p 445.80p 440.60p 444.80p 4141457
01/12/2022 435.10p 447.80p 435.10p 445.50p 5141125
30/11/2022 450.20p 451.70p 442.50p 444.30p 10259694
29/11/2022 449.50p 454.30p 446.70p 448.60p 7022166
28/11/2022 453.80p 456.90p 446.90p 449.20p 4100658
25/11/2022 456.10p 457.00p 452.90p 456.60p 7943852
24/11/2022 455.70p 461.00p 455.10p 455.10p 2377603
23/11/2022 456.30p 458.90p 454.70p 455.90p 2540202
22/11/2022 450.00p 458.60p 450.00p 455.30p 2853219
21/11/2022 454.40p 455.70p 450.30p 453.00p 2979508
18/11/2022 450.00p 458.49p 448.76p 455.10p 5395714
17/11/2022 444.20p 448.90p 438.22p 448.20p 4696128
16/11/2022 438.00p 443.70p 436.90p 442.90p 4683135
15/11/2022 438.50p 442.50p 435.00p 437.40p 4134822
14/11/2022 438.30p 441.95p 436.40p 440.80p 3724753
11/11/2022 438.50p 445.90p 436.70p 438.40p 6485981
10/11/2022 425.60p 438.40p 425.60p 437.40p 5566330
09/11/2022 432.20p 432.87p 420.65p 426.30p 5876853
08/11/2022 432.80p 434.15p 430.00p 433.90p 10915374
07/11/2022 427.30p 436.40p 424.31p 434.70p 4272880
04/11/2022 420.00p 430.20p 419.00p 429.30p 4544526
03/11/2022 414.50p 420.68p 412.00p 419.70p 2793262
02/11/2022 423.60p 425.80p 416.70p 418.60p 3497972
01/11/2022 422.00p 425.80p 420.00p 421.00p 6419174
31/10/2022 413.90p 422.44p 412.70p 418.10p 3007018
28/10/2022 411.50p 414.40p 408.40p 413.30p 2962084
27/10/2022 414.00p 417.00p 411.90p 416.90p 8800137
26/10/2022 416.90p 417.70p 411.70p 415.90p 3818544
25/10/2022 416.10p 418.23p 409.89p 416.40p 3088807
24/10/2022 407.10p 417.89p 407.10p 415.10p 5702610
21/10/2022 404.00p 408.50p 400.30p 406.50p 5039688
20/10/2022 406.00p 414.80p 403.50p 406.80p 5472360
19/10/2022 404.80p 408.30p 399.62p 408.30p 4621463
18/10/2022 408.00p 413.00p 404.00p 404.00p 3785379
17/10/2022 394.30p 409.30p 393.00p 402.70p 5183313
14/10/2022 395.80p 404.47p 393.70p 394.30p 11183285
13/10/2022 370.10p 393.90p 367.66p 391.30p 12100055
12/10/2022 382.60p 383.70p 366.70p 373.80p 10538943
11/10/2022 396.00p 397.01p 381.10p 383.70p 7510590
10/10/2022 395.80p 404.20p 394.74p 400.40p 5848647
07/10/2022 402.80p 403.50p 396.60p 400.70p 3474911
06/10/2022 408.00p 409.87p 401.70p 401.70p 4193008
05/10/2022 404.90p 408.50p 395.30p 405.50p 5602415
04/10/2022 404.70p 409.73p 399.10p 408.70p 6900533
03/10/2022 382.90p 403.28p 380.56p 397.40p 10938928
30/09/2022 378.90p 390.60p 378.90p 388.20p 10997366
29/09/2022 388.60p 389.40p 373.50p 378.00p 13017032
28/09/2022 405.20p 406.10p 373.31p 389.00p 23819796
27/09/2022 416.10p 419.26p 408.20p 408.90p 8522417
26/09/2022 421.20p 421.20p 409.00p 414.90p 6659825
23/09/2022 433.50p 435.70p 419.30p 422.90p 6190496
22/09/2022 435.00p 442.10p 430.70p 433.20p 8056735
21/09/2022 435.60p 438.40p 431.70p 437.50p 4543243
20/09/2022 447.20p 447.20p 435.20p 436.50p 6390551
19/09/2022 439.40p 444.80p 438.20p 440.10p 10754072
16/09/2022 439.40p 444.80p 438.20p 440.10p 10754072
15/09/2022 439.60p 444.04p 438.30p 442.50p 3286531
14/09/2022 438.70p 442.10p 435.20p 437.30p 4543498
13/09/2022 445.70p 448.90p 440.80p 442.30p 5090794
12/09/2022 444.00p 448.90p 441.20p 444.80p 6388649
09/09/2022 437.10p 444.42p 437.10p 443.10p 3678737
08/09/2022 434.50p 442.00p 431.70p 437.00p 4718587
07/09/2022 432.80p 435.10p 428.00p 432.40p 7279531
06/09/2022 424.50p 438.90p 424.25p 436.00p 6753045
05/09/2022 418.50p 425.30p 416.10p 425.30p 4637580
02/09/2022 411.40p 426.60p 410.66p 426.60p 5682319
01/09/2022 415.10p 416.73p 408.60p 411.20p 4982174
31/08/2022 422.90p 422.90p 416.30p 418.70p 7115772
30/08/2022 419.40p 424.10p 416.50p 417.20p 8003319
29/08/2022 430.30p 430.60p 419.30p 420.50p 2988859
26/08/2022 430.30p 430.60p 419.30p 420.50p 2988859
25/08/2022 428.40p 428.64p 421.70p 425.00p 2623016
24/08/2022 428.40p 429.60p 422.00p 425.20p 5209396
23/08/2022 426.80p 433.70p 426.50p 428.80p 5119545
22/08/2022 436.10p 436.87p 429.00p 431.20p 6783594
19/08/2022 438.20p 440.00p 434.00p 437.00p 5907101
18/08/2022 448.70p 448.90p 437.63p 439.40p 7470886
17/08/2022 462.20p 463.70p 456.81p 458.80p 4327782
16/08/2022 466.00p 470.50p 459.00p 460.10p 5923339
15/08/2022 468.10p 469.40p 463.20p 467.70p 4397904
12/08/2022 464.80p 471.00p 463.90p 467.90p 5131361
11/08/2022 465.80p 473.70p 453.20p 463.30p 9205516

*Close Price adjusted for both dividends and splits