Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
14/06/2019 540.53p 542.11p 535.66p 537.63p 4626965
13/06/2019 543.68p 547.50p 540.53p 543.16p 5525616
12/06/2019 546.84p 548.82p 544.47p 546.71p 5867414
11/06/2019 549.87p 555.86p 549.87p 550.66p 7365136
10/06/2019 552.63p 553.42p 549.60p 549.87p 3490022
07/06/2019 546.45p 551.32p 545.13p 548.68p 6769768
06/06/2019 541.84p 552.11p 540.13p 544.21p 6659770
05/06/2019 549.87p 552.37p 538.42p 540.26p 5466671
04/06/2019 527.89p 550.53p 527.24p 549.74p 6198737
03/06/2019 529.34p 533.03p 524.93p 530.39p 6139961
31/05/2019 532.24p 537.10p 531.05p 532.37p 11707544
30/05/2019 532.50p 538.42p 532.50p 537.11p 8173549
29/05/2019 534.34p 536.32p 527.24p 529.47p 4829702
28/05/2019 536.58p 541.32p 531.18p 537.11p 7340890
24/05/2019 533.16p 536.71p 531.32p 531.97p 5394486
23/05/2019 539.61p 541.49p 528.29p 529.34p 6012912
22/05/2019 552.37p 553.03p 539.47p 541.97p 5249742
21/05/2019 550.53p 555.26p 547.50p 549.74p 3954582
20/05/2019 553.68p 554.87p 543.68p 548.55p 3611226
17/05/2019 559.74p 559.74p 549.34p 552.50p 4481651
16/05/2019 548.29p 560.79p 545.13p 559.61p 5750541
15/05/2019 549.21p 549.21p 539.74p 548.68p 4159486
14/05/2019 537.76p 543.95p 537.37p 543.55p 4638092
13/05/2019 547.76p 548.51p 534.47p 536.32p 4649916
10/05/2019 547.50p 553.58p 545.26p 546.18p 5042606
09/05/2019 544.61p 546.32p 540.39p 543.55p 8925499
08/05/2019 549.08p 553.03p 542.37p 546.71p 5031968
07/05/2019 562.76p 563.95p 548.95p 549.21p 5924668
03/05/2019 562.24p 563.79p 558.64p 560.79p 3890426
02/05/2019 562.63p 567.76p 561.58p 562.63p 3803944
01/05/2019 568.16p 569.44p 562.63p 566.97p 2160481
30/04/2019 568.95p 571.05p 563.03p 565.13p 4821779
29/04/2019 563.16p 569.47p 560.50p 567.63p 5758288
26/04/2019 553.03p 559.74p 550.39p 558.55p 6857948
25/04/2019 555.00p 555.00p 546.91p 551.05p 7005342
24/04/2019 557.37p 561.84p 553.42p 556.32p 5702416
23/04/2019 570.66p 570.66p 554.80p 560.00p 7061552
18/04/2019 572.37p 572.37p 566.59p 567.89p 5450075
17/04/2019 563.16p 574.74p 561.78p 572.37p 8633568
16/04/2019 552.89p 561.71p 550.92p 560.92p 5574805
15/04/2019 551.58p 553.68p 548.55p 550.92p 5465484
12/04/2019 550.39p 552.63p 546.71p 550.00p 4445966
11/04/2019 542.89p 549.21p 539.61p 548.03p 5932834
10/04/2019 568.42p 572.89p 565.13p 565.66p 6869128
09/04/2019 563.95p 573.55p 561.32p 568.03p 7282910
08/04/2019 566.58p 569.87p 562.63p 565.26p 4994200
05/04/2019 568.82p 571.45p 565.00p 566.45p 5097528
04/04/2019 562.50p 566.05p 561.45p 564.61p 4782428
03/04/2019 559.21p 564.27p 558.29p 563.95p 7554982
02/04/2019 550.00p 558.82p 549.21p 555.79p 6728365
01/04/2019 544.61p 550.79p 543.82p 547.89p 5570027
29/03/2019 538.95p 543.68p 536.45p 542.63p 6452513
28/03/2019 539.34p 543.29p 535.00p 535.66p 6284492
27/03/2019 535.92p 541.25p 531.97p 540.66p 7523480
26/03/2019 540.39p 540.66p 530.53p 532.89p 8524879
25/03/2019 535.66p 548.16p 534.21p 538.16p 7087698
22/03/2019 560.00p 561.05p 536.58p 539.34p 10686565
21/03/2019 560.53p 562.76p 556.38p 558.55p 5946116
20/03/2019 569.08p 573.03p 562.57p 562.63p 6930424
19/03/2019 571.97p 575.13p 570.19p 571.45p 5790338
18/03/2019 573.68p 575.00p 571.58p 573.68p 5676661
15/03/2019 560.26p 570.92p 559.61p 570.92p 15168954
14/03/2019 551.32p 561.84p 551.32p 560.00p 5752214
13/03/2019 553.55p 557.11p 550.26p 552.37p 5076141
12/03/2019 557.11p 560.26p 547.50p 552.63p 8614263
11/03/2019 559.47p 560.00p 549.74p 554.87p 8162650
08/03/2019 548.03p 550.00p 540.26p 545.92p 5807533
07/03/2019 557.37p 563.29p 534.21p 551.32p 15595179
06/03/2019 576.32p 577.24p 568.95p 570.13p 8167012
05/03/2019 573.29p 581.97p 570.99p 577.37p 5434736
04/03/2019 572.37p 579.74p 567.11p 571.71p 6002993
01/03/2019 561.97p 572.63p 559.61p 568.42p 7071964
28/02/2019 556.05p 558.55p 551.45p 556.84p 8240344
27/02/2019 563.16p 565.26p 555.26p 557.11p 5939276
26/02/2019 559.87p 567.37p 558.42p 565.79p 4604261
25/02/2019 565.00p 568.03p 561.25p 564.21p 4104297
22/02/2019 556.05p 566.45p 554.61p 560.13p 5325430
21/02/2019 561.18p 563.29p 553.42p 555.26p 4357094
20/02/2019 556.45p 560.13p 554.21p 559.61p 4633863
19/02/2019 555.26p 557.63p 549.73p 553.16p 4600942
18/02/2019 555.39p 558.68p 554.25p 555.92p 2738412
15/02/2019 555.13p 563.95p 550.66p 556.97p 5328424
14/02/2019 560.79p 563.42p 554.74p 555.13p 5164940
13/02/2019 557.89p 562.43p 551.97p 560.26p 6305268
12/02/2019 557.50p 557.50p 548.29p 550.00p 4331940
11/02/2019 555.26p 556.58p 547.76p 553.29p 4758879
08/02/2019 554.74p 558.68p 546.45p 549.87p 4590821
07/02/2019 561.05p 561.97p 553.42p 553.42p 5003697
06/02/2019 553.95p 564.34p 549.87p 561.97p 5354617
05/02/2019 550.53p 558.55p 548.68p 555.53p 6148901
04/02/2019 554.21p 555.39p 548.03p 551.58p 5028974
01/02/2019 545.92p 553.42p 544.08p 552.89p 3694177
31/01/2019 550.53p 557.50p 542.37p 544.87p 5719536
30/01/2019 543.68p 552.63p 542.89p 551.58p 5176283
29/01/2019 541.71p 548.42p 540.66p 543.95p 5658876
28/01/2019 539.08p 542.37p 536.05p 539.08p 5457943
25/01/2019 544.34p 545.92p 537.24p 539.08p 5672180
24/01/2019 544.21p 547.63p 539.74p 542.24p 5987347
23/01/2019 545.92p 550.79p 540.99p 543.29p 4710078
22/01/2019 549.74p 551.71p 546.18p 548.03p 4126960
21/01/2019 548.82p 552.50p 545.66p 551.71p 4778043
18/01/2019 541.32p 550.79p 540.00p 549.21p 7778858
17/01/2019 538.95p 543.03p 530.92p 535.26p 6178358
16/01/2019 534.08p 544.74p 530.66p 542.50p 10347544
15/01/2019 532.89p 532.89p 523.84p 528.03p 7664105
14/01/2019 523.29p 529.61p 517.11p 526.71p 6582493
11/01/2019 521.58p 530.00p 520.39p 524.34p 9260526
10/01/2019 514.61p 520.92p 508.03p 520.92p 5358029
09/01/2019 513.95p 521.32p 508.95p 516.45p 8461928
08/01/2019 504.61p 516.84p 504.61p 510.39p 8250292
07/01/2019 502.89p 504.74p 497.24p 501.71p 6715720
04/01/2019 488.68p 501.58p 487.71p 499.47p 6532020
03/01/2019 483.95p 492.89p 481.84p 483.82p 7307324
02/01/2019 486.45p 490.79p 478.68p 489.61p 6547024
31/12/2018 493.42p 498.68p 491.76p 494.08p 2328137
28/12/2018 480.92p 496.05p 478.42p 495.53p 5573188
27/12/2018 494.61p 496.05p 476.05p 479.74p 5914627
24/12/2018 485.13p 491.18p 485.13p 489.74p 1389288
21/12/2018 487.63p 491.97p 484.34p 489.34p 14617393
20/12/2018 476.58p 491.01p 476.45p 486.84p 9142662
19/12/2018 490.92p 492.89p 479.87p 485.92p 9171238
18/12/2018 481.71p 494.21p 480.00p 487.76p 7704021
17/12/2018 494.87p 496.18p 478.95p 484.87p 9315279
14/12/2018 497.37p 501.84p 490.53p 496.05p 10422107
13/12/2018 503.16p 509.21p 498.16p 501.32p 6295712
12/12/2018 492.50p 502.50p 487.50p 500.66p 7555208
11/12/2018 496.05p 500.53p 489.21p 493.95p 8879969
10/12/2018 498.29p 502.63p 488.55p 490.26p 9288682
07/12/2018 502.37p 510.21p 498.95p 502.11p 10181914
06/12/2018 519.74p 520.79p 494.61p 497.89p 12281507
05/12/2018 526.84p 527.24p 513.03p 523.29p 8483687
04/12/2018 531.84p 534.21p 521.97p 524.87p 9540024
03/12/2018 539.47p 543.82p 532.11p 532.63p 12782574
30/11/2018 539.34p 539.61p 530.19p 535.53p 12407903
29/11/2018 548.42p 549.47p 540.13p 541.32p 5947408
28/11/2018 549.21p 552.24p 544.45p 544.61p 6739328
27/11/2018 544.21p 552.68p 541.32p 545.53p 5318346
26/11/2018 545.79p 551.58p 544.87p 546.32p 7357660
23/11/2018 535.00p 544.34p 535.00p 538.55p 5450529
22/11/2018 542.11p 544.74p 534.21p 535.00p 5601982
21/11/2018 538.82p 543.82p 534.74p 541.97p 7726260
20/11/2018 544.21p 544.47p 531.18p 533.42p 6007395
19/11/2018 549.08p 554.87p 547.76p 547.89p 5036176
16/11/2018 545.13p 554.61p 543.03p 545.79p 6962703
15/11/2018 572.11p 575.79p 538.42p 544.21p 13015328
14/11/2018 571.05p 574.74p 558.55p 569.21p 7505056
13/11/2018 564.87p 575.39p 562.89p 574.21p 13201200
12/11/2018 576.05p 576.45p 558.42p 563.55p 5888514
09/11/2018 563.29p 572.50p 561.71p 570.66p 5912744
08/11/2018 559.61p 568.16p 557.61p 563.42p 6613719
07/11/2018 556.45p 561.84p 554.61p 557.76p 5173941
06/11/2018 559.34p 562.50p 550.13p 552.63p 7016687
05/11/2018 566.58p 568.29p 557.37p 558.03p 6182357
02/11/2018 580.13p 581.18p 566.45p 568.42p 8841956
01/11/2018 560.79p 576.18p 557.76p 572.63p 10215393
31/10/2018 557.63p 566.58p 557.63p 563.82p 8083420
30/10/2018 556.71p 558.55p 552.89p 553.82p 5077220
29/10/2018 549.74p 565.66p 548.55p 556.58p 6794408
26/10/2018 544.47p 548.68p 540.39p 548.42p 6024474
25/10/2018 542.11p 551.05p 541.18p 550.13p 7925302
24/10/2018 556.58p 557.63p 544.61p 544.61p 9124910
23/10/2018 548.68p 556.32p 543.16p 553.95p 12191820
22/10/2018 553.16p 558.29p 551.45p 552.63p 7684353
19/10/2018 561.97p 563.25p 549.47p 550.66p 7743060
18/10/2018 558.68p 566.71p 558.68p 561.05p 6483524
17/10/2018 574.34p 575.73p 558.95p 561.05p 9950105
16/10/2018 570.39p 573.42p 562.50p 573.42p 8236475
15/10/2018 572.37p 576.44p 568.29p 570.66p 6671974
12/10/2018 582.11p 582.26p 571.45p 573.16p 8056772
11/10/2018 584.61p 586.97p 574.34p 577.37p 10068266
10/10/2018 607.76p 610.75p 591.97p 591.97p 11212027
09/10/2018 622.37p 626.05p 608.55p 609.34p 7754534
08/10/2018 623.03p 624.47p 611.58p 612.11p 4853096
05/10/2018 631.18p 631.58p 623.42p 624.08p 5043063
04/10/2018 630.00p 634.89p 627.11p 632.11p 4958482
03/10/2018 626.45p 631.18p 625.53p 629.21p 6222385
02/10/2018 634.61p 634.61p 625.53p 626.58p 6174648
01/10/2018 641.58p 645.92p 637.11p 637.50p 5622986
28/09/2018 650.53p 651.71p 639.21p 644.08p 9850171
27/09/2018 648.42p 655.92p 647.63p 653.95p 4926384
26/09/2018 644.34p 651.32p 643.29p 651.05p 5179232
25/09/2018 647.37p 653.29p 645.13p 646.18p 4876000
24/09/2018 644.61p 651.36p 643.59p 646.45p 5611833
21/09/2018 634.87p 647.37p 634.61p 646.58p 16348757
20/09/2018 622.76p 634.21p 620.59p 633.42p 8089060
19/09/2018 621.05p 624.74p 620.92p 622.24p 6893664
18/09/2018 629.87p 629.87p 620.00p 621.32p 7001981
17/09/2018 625.53p 631.32p 625.53p 628.95p 6716143
14/09/2018 631.18p 632.11p 627.24p 628.16p 5011669
13/09/2018 628.55p 630.92p 626.05p 627.76p 4999850
12/09/2018 628.29p 630.66p 625.00p 627.89p 7017966
11/09/2018 631.05p 634.21p 622.37p 628.82p 6326063
10/09/2018 630.13p 634.61p 626.58p 631.84p 5620320
07/09/2018 640.13p 641.18p 626.45p 629.34p 7693543
06/09/2018 636.97p 644.74p 636.58p 639.34p 7286826
05/09/2018 642.89p 645.00p 636.84p 639.21p 6105532
04/09/2018 648.55p 651.71p 642.63p 645.53p 5198652
03/09/2018 639.21p 650.66p 638.16p 648.03p 4643834
31/08/2018 646.05p 647.76p 637.24p 638.16p 6560024
30/08/2018 647.37p 648.95p 643.03p 645.26p 5435014

*Close Price adjusted for both dividends and splits