Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
26/03/2020 327.11p 364.47p 323.03p 364.47p 15109612
25/03/2020 346.32p 354.61p 322.50p 340.39p 16834136
24/03/2020 291.45p 319.21p 283.42p 319.21p 15693863
23/03/2020 286.05p 304.21p 276.45p 277.63p 19013366
20/03/2020 301.84p 312.63p 291.82p 304.74p 34848348
19/03/2020 299.87p 306.33p 270.66p 287.89p 21842212
18/03/2020 314.74p 318.44p 303.82p 309.61p 12706029
17/03/2020 344.08p 348.16p 308.42p 325.53p 15719506
16/03/2020 340.26p 347.11p 315.66p 330.39p 18991752
13/03/2020 369.61p 385.00p 351.84p 357.37p 18935868
12/03/2020 388.82p 391.57p 356.58p 357.89p 21147590
11/03/2020 424.87p 434.08p 406.45p 409.21p 15281318
10/03/2020 416.58p 430.62p 408.03p 415.92p 17352832
09/03/2020 440.79p 440.79p 403.77p 405.26p 24149158
06/03/2020 456.05p 458.68p 439.34p 451.32p 14270198
05/03/2020 489.47p 489.47p 453.42p 462.63p 17004200
04/03/2020 463.03p 468.95p 454.74p 460.66p 10173083
03/03/2020 460.00p 467.50p 455.26p 455.26p 13412182
02/03/2020 467.11p 477.50p 446.84p 451.58p 21518960
28/02/2020 463.68p 479.87p 452.37p 461.58p 19373452
27/02/2020 494.34p 494.34p 473.55p 479.87p 11022852
26/02/2020 498.68p 503.68p 488.03p 499.87p 8035962
25/02/2020 517.11p 519.82p 499.34p 502.37p 8518475
24/02/2020 523.29p 524.34p 507.50p 512.50p 11479129
21/02/2020 532.89p 537.76p 529.08p 531.71p 5145482
20/02/2020 538.95p 541.18p 533.55p 534.47p 5146856
19/02/2020 540.66p 541.97p 535.26p 539.08p 4879044
18/02/2020 541.71p 543.42p 535.00p 538.42p 5759118
17/02/2020 544.34p 544.61p 540.79p 543.16p 2834370
14/02/2020 541.18p 545.39p 539.21p 540.66p 3576252
13/02/2020 542.37p 544.47p 533.29p 539.74p 4970010
12/02/2020 540.26p 543.95p 537.50p 542.63p 3615768
11/02/2020 542.11p 542.76p 537.37p 540.26p 4923164
10/02/2020 535.66p 537.50p 533.29p 535.13p 5048798
07/02/2020 537.24p 539.87p 533.42p 536.58p 5046356
06/02/2020 542.89p 549.47p 538.16p 538.16p 7361916
05/02/2020 528.95p 538.03p 526.58p 537.37p 6887621
04/02/2020 530.00p 535.79p 527.50p 528.68p 6760953
03/02/2020 522.76p 531.05p 522.76p 528.16p 5558630
31/01/2020 534.87p 536.32p 522.96p 524.21p 6654326
30/01/2020 530.26p 535.54p 529.21p 533.55p 5718482
29/01/2020 536.84p 540.00p 534.87p 536.05p 5154697
28/01/2020 531.32p 540.04p 527.63p 535.26p 6845280
27/01/2020 534.21p 534.61p 527.11p 529.87p 8570173
24/01/2020 538.55p 546.89p 537.61p 541.58p 5750358
23/01/2020 540.26p 541.33p 533.29p 534.87p 5752094
22/01/2020 541.32p 542.13p 535.86p 539.87p 5346112
21/01/2020 535.53p 545.79p 530.92p 538.68p 5741261
20/01/2020 536.45p 540.83p 534.08p 537.89p 3160620
17/01/2020 537.89p 539.51p 533.81p 536.45p 7472371
16/01/2020 539.87p 541.18p 531.18p 535.39p 5245372
15/01/2020 543.42p 543.42p 535.13p 537.50p 7217574
14/01/2020 543.55p 551.05p 537.38p 540.79p 6348859
13/01/2020 544.74p 547.58p 539.47p 541.58p 5076324
10/01/2020 552.63p 552.63p 541.47p 543.16p 6744737
09/01/2020 554.87p 555.39p 546.71p 549.61p 6039860
08/01/2020 547.50p 549.41p 541.45p 547.50p 5424628
07/01/2020 547.24p 552.50p 544.74p 549.21p 4159378
06/01/2020 548.68p 549.09p 539.61p 544.74p 4501652
03/01/2020 554.47p 554.62p 547.13p 551.84p 5593406
02/01/2020 556.05p 562.24p 554.21p 557.37p 3950560
31/12/2019 551.58p 555.01p 550.00p 550.92p 1441846
30/12/2019 552.63p 557.37p 552.63p 552.89p 2336211
27/12/2019 556.18p 559.67p 553.95p 555.53p 2388064
24/12/2019 558.82p 558.82p 555.26p 556.05p 1344797
23/12/2019 548.03p 556.47p 547.24p 553.16p 4244992
20/12/2019 555.00p 557.37p 549.96p 551.58p 10046693
19/12/2019 559.87p 560.93p 554.08p 554.34p 4698884
18/12/2019 559.34p 562.54p 556.32p 558.55p 5408217
17/12/2019 561.32p 563.70p 554.87p 560.39p 7436717
16/12/2019 551.84p 566.05p 550.13p 563.16p 10996457
13/12/2019 552.63p 563.03p 547.11p 547.11p 16141614
12/12/2019 529.61p 537.76p 527.11p 534.34p 7111440
11/12/2019 531.97p 532.76p 523.29p 526.32p 7598297
10/12/2019 532.89p 535.13p 528.82p 531.58p 7550484
09/12/2019 524.21p 534.03p 522.89p 532.11p 7318716
06/12/2019 520.92p 526.32p 518.16p 523.55p 3925927
05/12/2019 522.37p 523.79p 514.34p 517.11p 6902830
04/12/2019 514.61p 521.18p 511.62p 520.26p 6378677
03/12/2019 523.82p 530.66p 513.95p 517.50p 9142750
02/12/2019 535.13p 535.13p 523.03p 524.21p 7672096
29/11/2019 528.42p 534.87p 525.39p 531.32p 9758829
28/11/2019 528.95p 530.72p 523.03p 528.95p 6161816
27/11/2019 534.21p 534.47p 527.04p 529.47p 7014328
26/11/2019 528.55p 532.64p 528.03p 528.68p 11178766
25/11/2019 530.66p 532.63p 526.18p 530.66p 7404438
22/11/2019 515.53p 528.22p 514.61p 526.32p 8275095
21/11/2019 527.37p 527.37p 519.34p 523.29p 9602570
20/11/2019 539.47p 542.24p 526.18p 530.92p 13686420
19/11/2019 548.42p 562.63p 545.66p 550.39p 8060430
18/11/2019 570.26p 575.26p 539.47p 545.39p 13676416
15/11/2019 571.97p 573.16p 562.11p 571.58p 4951756
14/11/2019 570.66p 570.66p 563.68p 567.11p 6641940
13/11/2019 572.89p 574.74p 561.71p 568.55p 9486933
12/11/2019 574.87p 578.16p 571.30p 576.84p 4872264
11/11/2019 564.47p 574.09p 560.66p 572.50p 5645900
08/11/2019 567.76p 569.74p 562.63p 566.71p 6261877
07/11/2019 568.42p 575.20p 567.07p 570.66p 6113145
06/11/2019 568.42p 569.61p 559.74p 564.08p 4885794
05/11/2019 562.24p 569.08p 558.36p 568.16p 9645748
04/11/2019 556.71p 559.87p 554.34p 555.26p 4511104
01/11/2019 547.89p 552.24p 545.00p 552.24p 3920763
31/10/2019 549.87p 549.87p 539.74p 546.32p 6190116
30/10/2019 558.29p 558.82p 543.03p 547.89p 6659573
29/10/2019 559.74p 560.13p 552.37p 557.37p 5599230
28/10/2019 554.34p 559.41p 551.84p 558.16p 4105917
25/10/2019 558.42p 560.26p 546.97p 553.82p 6005285
24/10/2019 554.47p 563.53p 554.47p 558.29p 7889058
23/10/2019 548.42p 556.58p 547.50p 554.61p 7241470
22/10/2019 551.18p 556.18p 548.82p 550.79p 6683883
21/10/2019 548.82p 557.11p 547.42p 548.95p 10512019
18/10/2019 534.47p 553.42p 531.18p 542.37p 16660580
17/10/2019 537.11p 550.66p 532.89p 536.84p 12118147
16/10/2019 536.97p 543.00p 527.89p 537.50p 10243590
15/10/2019 527.89p 537.89p 522.37p 534.74p 11990327
14/10/2019 531.84p 532.50p 516.45p 522.11p 7923307
11/10/2019 508.42p 536.61p 502.89p 533.16p 17459414
10/10/2019 497.37p 502.11p 495.39p 501.58p 7188849
09/10/2019 493.42p 497.76p 491.05p 493.42p 7227571
08/10/2019 501.45p 501.45p 490.00p 493.42p 6929378
07/10/2019 501.45p 502.24p 495.26p 497.24p 6976618
04/10/2019 502.50p 502.50p 495.13p 500.00p 5663577
03/10/2019 504.34p 505.92p 495.79p 502.11p 7968708
02/10/2019 513.95p 516.12p 504.47p 506.45p 8118108
01/10/2019 526.71p 528.42p 516.45p 518.42p 5656516
30/09/2019 522.24p 527.89p 522.24p 525.39p 7007511
27/09/2019 518.16p 525.26p 516.85p 523.29p 7516164
26/09/2019 509.74p 521.45p 509.01p 514.74p 7379850
25/09/2019 510.26p 513.29p 500.53p 509.87p 4687993
24/09/2019 515.66p 518.96p 510.79p 510.79p 7325962
23/09/2019 512.37p 513.03p 504.94p 510.66p 4548340
20/09/2019 511.05p 515.22p 510.53p 512.37p 13480193
19/09/2019 513.68p 516.08p 509.61p 511.32p 7426862
18/09/2019 509.87p 512.63p 506.71p 510.53p 17651396
17/09/2019 517.89p 519.55p 508.55p 511.45p 5712686
16/09/2019 521.71p 525.53p 518.82p 519.08p 8747767
13/09/2019 516.05p 530.66p 515.53p 527.63p 7825048
12/09/2019 518.42p 520.53p 507.24p 513.95p 6787926
11/09/2019 515.53p 524.34p 513.56p 516.71p 7718888
10/09/2019 492.37p 511.05p 492.37p 509.74p 10498815
09/09/2019 481.45p 492.63p 481.45p 492.63p 8768000
06/09/2019 480.53p 480.79p 476.97p 478.95p 7099873
05/09/2019 470.79p 481.18p 469.18p 479.47p 9183355
04/09/2019 467.11p 468.82p 466.32p 467.63p 6344040
03/09/2019 468.03p 468.29p 462.10p 463.55p 5702266
02/09/2019 467.63p 469.74p 466.91p 468.03p 4671594
30/08/2019 468.42p 469.68p 464.47p 465.92p 8406114
29/08/2019 465.00p 469.08p 463.16p 466.97p 6650812
28/08/2019 470.66p 470.66p 460.53p 465.13p 8364306
27/08/2019 475.26p 476.18p 470.53p 471.71p 8986743
23/08/2019 479.74p 482.37p 475.53p 475.53p 6277793
22/08/2019 476.32p 479.61p 473.42p 476.97p 8582837
21/08/2019 470.79p 477.11p 469.57p 471.71p 5187077
20/08/2019 477.24p 480.13p 469.47p 471.18p 5880072
19/08/2019 478.16p 482.37p 476.05p 478.29p 7535164
16/08/2019 476.45p 479.86p 470.66p 474.61p 7726628
15/08/2019 476.45p 479.19p 467.83p 470.53p 9460474
14/08/2019 501.58p 504.34p 485.13p 488.16p 8123824
13/08/2019 499.74p 502.50p 493.95p 500.26p 8642840
12/08/2019 507.76p 509.74p 499.87p 499.87p 5953665
09/08/2019 509.08p 511.05p 503.03p 504.08p 11867416
08/08/2019 513.16p 514.87p 501.26p 511.58p 7334007
07/08/2019 505.39p 511.32p 499.61p 502.63p 8115258
06/08/2019 504.61p 513.16p 502.24p 502.24p 9615030
05/08/2019 522.76p 526.32p 505.46p 506.45p 10550448
02/08/2019 533.42p 533.42p 522.24p 527.37p 10007924
01/08/2019 533.68p 554.21p 531.84p 538.95p 10379134
31/07/2019 536.71p 537.63p 531.64p 534.34p 6578898
30/07/2019 543.42p 544.15p 534.21p 536.84p 7408730
29/07/2019 540.79p 546.18p 539.34p 543.16p 6476663
26/07/2019 540.26p 541.84p 538.14p 540.26p 4749134
25/07/2019 547.89p 548.21p 538.42p 540.53p 5427136
24/07/2019 552.63p 553.03p 543.55p 545.00p 5637910
23/07/2019 556.05p 556.05p 550.13p 550.13p 5398970
22/07/2019 553.42p 554.08p 546.84p 547.50p 5115878
19/07/2019 557.11p 557.89p 548.42p 552.37p 3594469
18/07/2019 554.08p 556.58p 552.76p 553.95p 3826338
17/07/2019 559.34p 561.45p 554.47p 555.92p 4618092
16/07/2019 560.13p 560.66p 558.42p 559.61p 5375192
15/07/2019 557.89p 560.66p 556.18p 558.55p 3980254
12/07/2019 556.58p 560.92p 555.32p 557.89p 3651640
11/07/2019 563.29p 563.55p 555.79p 557.89p 3884238
10/07/2019 565.53p 567.11p 560.66p 561.18p 3878393
09/07/2019 564.47p 565.39p 558.95p 562.50p 4297974
08/07/2019 566.18p 571.46p 564.08p 566.45p 4527529
05/07/2019 573.95p 574.21p 564.87p 568.03p 4548292
04/07/2019 570.92p 574.61p 570.24p 572.24p 5247794
03/07/2019 572.37p 572.37p 565.53p 570.00p 6363096
02/07/2019 560.92p 568.49p 557.11p 566.84p 6389916
01/07/2019 553.82p 560.79p 552.21p 555.39p 5671148
28/06/2019 543.16p 548.16p 541.97p 548.03p 5814302
27/06/2019 545.00p 548.68p 540.53p 543.55p 7218077
26/06/2019 542.11p 550.26p 538.27p 545.00p 6632697
25/06/2019 541.58p 542.89p 537.24p 542.89p 6472276
24/06/2019 545.66p 547.76p 539.34p 544.08p 4717260
21/06/2019 548.68p 552.50p 544.08p 548.68p 12880328
20/06/2019 548.29p 554.08p 545.00p 548.82p 5554545
19/06/2019 546.05p 551.18p 542.89p 547.76p 8156117
18/06/2019 539.21p 545.79p 535.13p 543.42p 5631424
17/06/2019 538.82p 542.11p 537.83p 539.08p 5548472

*Close Price adjusted for both dividends and splits