Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
29/08/2018 652.37p 653.68p 644.87p 646.97p 5092886
28/08/2018 653.68p 654.08p 646.71p 651.84p 7813502
24/08/2018 645.66p 659.21p 644.34p 647.76p 4797144
23/08/2018 646.97p 647.76p 643.82p 645.66p 4389352
22/08/2018 644.08p 652.11p 643.89p 647.37p 6542812
21/08/2018 639.74p 645.92p 639.08p 645.92p 6911532
20/08/2018 638.68p 645.13p 638.04p 640.39p 7370928
17/08/2018 634.34p 640.39p 634.08p 637.89p 6782703
16/08/2018 634.74p 639.47p 630.53p 634.87p 8446855
15/08/2018 650.26p 653.16p 637.99p 640.13p 8670886
14/08/2018 658.16p 662.63p 645.79p 650.00p 8053786
13/08/2018 652.89p 660.79p 651.18p 656.97p 9595682
10/08/2018 657.50p 663.95p 653.29p 655.00p 7616010
09/08/2018 659.21p 662.76p 656.84p 661.58p 5700144
08/08/2018 652.37p 661.58p 647.89p 661.58p 8331120
07/08/2018 650.92p 654.74p 645.92p 651.71p 7455560
06/08/2018 652.37p 654.68p 646.45p 649.61p 6843388
03/08/2018 647.37p 652.24p 642.48p 650.53p 7852774
02/08/2018 663.16p 663.16p 640.26p 641.84p 11629272
01/08/2018 660.53p 660.53p 647.37p 652.11p 9160166
31/07/2018 650.53p 663.68p 650.53p 657.89p 9203453
30/07/2018 643.42p 656.76p 639.21p 651.97p 6773382
27/07/2018 646.97p 649.79p 643.38p 644.21p 7002425
26/07/2018 646.58p 647.37p 642.63p 645.92p 6585372
25/07/2018 654.61p 656.84p 643.50p 643.95p 7213647
24/07/2018 648.55p 659.21p 645.00p 655.13p 8523225
23/07/2018 645.92p 648.55p 643.42p 646.05p 6363320
20/07/2018 648.29p 650.81p 642.50p 648.29p 5495964
19/07/2018 651.84p 658.68p 650.39p 651.05p 5652190
18/07/2018 653.16p 655.40p 648.82p 652.50p 9965847
17/07/2018 647.63p 652.11p 644.21p 650.66p 8704383
16/07/2018 645.26p 647.50p 637.89p 643.95p 6411076
13/07/2018 644.87p 649.34p 643.55p 644.21p 8517266
12/07/2018 646.45p 649.74p 640.79p 642.76p 7442104
11/07/2018 653.03p 653.09p 639.87p 642.76p 7987542
10/07/2018 657.24p 659.39p 654.34p 655.26p 6438568
09/07/2018 655.39p 658.68p 651.97p 656.05p 8330020
06/07/2018 658.68p 660.53p 649.21p 652.76p 7695595
05/07/2018 656.18p 662.11p 654.56p 656.97p 7180922
04/07/2018 654.08p 658.68p 652.11p 654.61p 6336314
03/07/2018 652.76p 661.45p 648.95p 656.45p 9079756
02/07/2018 658.95p 659.21p 651.18p 651.18p 8812743
29/06/2018 666.32p 671.05p 662.71p 663.16p 7201843
28/06/2018 658.95p 663.87p 656.05p 659.74p 6661730
27/06/2018 664.74p 666.58p 656.05p 662.63p 9454875
26/06/2018 663.95p 668.68p 660.18p 664.47p 12548631
25/06/2018 674.47p 675.78p 660.00p 660.53p 7417902
22/06/2018 666.05p 677.89p 663.95p 677.37p 7414709
21/06/2018 673.42p 675.26p 660.26p 661.84p 6968738
20/06/2018 678.16p 679.74p 670.79p 670.79p 6848656
19/06/2018 664.21p 674.74p 661.66p 672.37p 9358278
18/06/2018 666.05p 680.34p 665.26p 669.21p 9391622
15/06/2018 679.47p 679.47p 661.05p 661.05p 14270745
14/06/2018 669.74p 682.89p 667.63p 680.26p 7609058
13/06/2018 671.84p 677.82p 670.53p 673.16p 7264600
12/06/2018 678.95p 682.89p 671.84p 672.37p 7958348
11/06/2018 670.79p 675.79p 668.95p 675.53p 7601505
08/06/2018 669.47p 670.00p 662.63p 666.58p 7214538
07/06/2018 681.05p 681.05p 672.37p 672.37p 7756704
06/06/2018 674.47p 675.37p 664.21p 668.42p 11731025
05/06/2018 681.84p 683.42p 673.42p 673.42p 8297117
04/06/2018 683.68p 688.24p 680.53p 685.53p 5927787
01/06/2018 676.84p 688.08p 672.11p 680.53p 8200280
31/05/2018 674.74p 678.35p 668.95p 672.11p 11202803
30/05/2018 673.68p 675.53p 668.61p 671.58p 11055438
29/05/2018 688.68p 690.79p 671.05p 673.42p 11636108
25/05/2018 706.58p 707.37p 692.63p 695.79p 12623457
24/05/2018 715.26p 717.89p 702.63p 702.63p 9490005
23/05/2018 721.32p 723.68p 710.08p 715.00p 8622545
22/05/2018 728.95p 729.74p 722.63p 722.63p 8193916
21/05/2018 727.89p 728.68p 723.68p 726.32p 5333366
18/05/2018 721.05p 725.53p 718.68p 723.68p 8405099
17/05/2018 716.05p 720.00p 713.16p 719.74p 6433758
16/05/2018 715.00p 720.00p 713.95p 714.47p 5803074
15/05/2018 708.16p 718.16p 707.32p 716.05p 6075776
14/05/2018 714.21p 716.84p 705.26p 707.89p 6464658
11/05/2018 713.95p 716.05p 707.11p 713.95p 6154790
10/05/2018 714.21p 717.37p 708.16p 712.63p 5655343
09/05/2018 709.21p 713.68p 703.95p 711.32p 8305150
08/05/2018 709.74p 713.16p 703.58p 710.00p 5586164
04/05/2018 703.95p 710.26p 702.89p 706.58p 5771640
03/05/2018 706.58p 708.42p 701.84p 703.95p 5669615
02/05/2018 706.32p 708.28p 702.63p 705.53p 7264074
01/05/2018 698.16p 707.63p 698.16p 705.53p 5509255
30/04/2018 690.00p 698.42p 689.21p 696.05p 6387944
27/04/2018 693.16p 693.16p 687.89p 690.79p 5379510
26/04/2018 688.95p 691.05p 686.05p 690.53p 4782509
25/04/2018 688.16p 691.84p 682.63p 687.89p 6086018
24/04/2018 695.26p 697.63p 690.00p 693.68p 5410287
23/04/2018 686.84p 718.16p 686.58p 693.68p 5339099
20/04/2018 692.63p 714.47p 684.21p 686.84p 9901632
19/04/2018 686.84p 692.37p 685.16p 691.05p 6805166
18/04/2018 675.79p 687.63p 674.74p 684.74p 7965114
17/04/2018 666.84p 674.74p 665.26p 673.68p 5838666
16/04/2018 672.11p 672.11p 665.26p 665.26p 6015387
13/04/2018 673.16p 674.74p 667.63p 668.68p 5916386
12/04/2018 662.89p 671.58p 661.32p 670.53p 6754595
11/04/2018 657.24p 683.68p 656.45p 660.53p 7725890
10/04/2018 654.08p 658.68p 652.37p 657.63p 7482570
09/04/2018 646.32p 650.79p 643.42p 650.26p 5622993
06/04/2018 638.82p 646.05p 637.76p 643.16p 6153752
05/04/2018 647.50p 670.13p 638.16p 641.71p 9893417
04/04/2018 655.26p 662.63p 647.63p 661.05p 11936348
03/04/2018 646.71p 658.95p 644.74p 655.26p 8724035
29/03/2018 655.66p 659.47p 652.50p 652.50p 6660806
28/03/2018 653.29p 655.00p 646.45p 655.00p 7263888
27/03/2018 659.47p 664.21p 653.55p 655.79p 5320164
26/03/2018 650.53p 654.21p 646.39p 650.13p 6482937
23/03/2018 658.42p 660.79p 645.39p 648.82p 10606682

*Close Price adjusted for both dividends and splits