Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
11/01/2024 429.70p 432.00p 422.00p 422.60p 7111807
10/01/2024 432.10p 433.80p 426.90p 427.40p 3225348
09/01/2024 434.50p 435.00p 431.70p 433.60p 2143892
08/01/2024 430.00p 435.90p 430.00p 435.90p 3124985
05/01/2024 429.70p 433.30p 425.60p 433.30p 4715311
04/01/2024 429.10p 433.00p 428.90p 433.00p 11412623
03/01/2024 432.90p 435.80p 428.00p 429.80p 3283656
02/01/2024 434.30p 437.00p 431.70p 433.70p 2435367
29/12/2023 433.80p 435.00p 423.50p 434.70p 1267208
28/12/2023 434.60p 435.70p 431.80p 433.40p 2706597
27/12/2023 430.70p 434.50p 428.50p 432.80p 2607151
22/12/2023 427.90p 431.40p 427.60p 431.10p 1345551
21/12/2023 429.00p 434.20p 425.90p 428.80p 3707485
20/12/2023 433.40p 435.20p 428.40p 431.60p 4967534
19/12/2023 428.50p 431.80p 425.80p 427.20p 2956671
18/12/2023 429.20p 432.70p 426.50p 429.20p 2316741
15/12/2023 431.30p 434.60p 429.30p 430.10p 9291765
14/12/2023 434.40p 440.50p 428.52p 431.10p 15026250
13/12/2023 429.40p 433.80p 426.90p 431.00p 4390320
12/12/2023 429.30p 432.05p 426.20p 431.20p 6698220
11/12/2023 427.60p 430.60p 425.00p 429.10p 3559260
08/12/2023 427.10p 430.50p 425.00p 429.10p 3160683
07/12/2023 423.20p 428.90p 420.40p 427.90p 3007968
06/12/2023 421.40p 429.10p 420.50p 426.30p 7353951
05/12/2023 416.50p 424.30p 415.00p 420.30p 5030776
04/12/2023 417.80p 423.40p 415.60p 421.70p 4133143
01/12/2023 413.30p 420.30p 413.30p 419.80p 3765520
30/11/2023 417.30p 420.70p 416.10p 417.50p 16278339
29/11/2023 420.00p 420.70p 414.60p 415.60p 4336941
28/11/2023 426.60p 429.30p 422.80p 424.60p 3716513
27/11/2023 422.50p 428.20p 420.30p 428.20p 5530698
24/11/2023 420.10p 425.00p 417.50p 424.70p 2751360
23/11/2023 419.70p 422.00p 417.40p 421.20p 12539041
22/11/2023 424.00p 427.10p 418.20p 419.60p 3825086
21/11/2023 422.90p 425.80p 419.60p 423.00p 2376743
20/11/2023 421.70p 424.94p 419.40p 423.80p 3290033
17/11/2023 415.20p 422.70p 410.90p 422.20p 5896125
16/11/2023 414.10p 421.00p 411.10p 413.00p 7273499
15/11/2023 413.10p 418.30p 408.60p 414.00p 3959686
14/11/2023 413.20p 415.70p 407.20p 411.60p 3941842
13/11/2023 406.40p 413.20p 401.40p 413.20p 4865553
10/11/2023 406.70p 410.50p 401.50p 404.30p 3901062
09/11/2023 405.30p 408.50p 403.00p 407.60p 5122378
08/11/2023 402.40p 406.90p 398.80p 406.10p 3623446
07/11/2023 405.60p 408.30p 402.80p 405.80p 3589008
06/11/2023 406.60p 409.10p 404.10p 406.70p 4792163
03/11/2023 407.20p 409.70p 403.20p 407.30p 4746076
02/11/2023 404.50p 408.60p 400.40p 406.20p 4692228
01/11/2023 398.50p 404.70p 397.70p 402.10p 4599562
31/10/2023 397.40p 401.80p 397.00p 397.60p 3081111
30/10/2023 396.20p 400.30p 394.80p 396.60p 8565463
27/10/2023 396.20p 400.00p 393.40p 394.60p 3064322
26/10/2023 394.90p 398.70p 391.10p 396.20p 3131382
25/10/2023 393.80p 396.60p 390.70p 395.30p 3875815
24/10/2023 394.80p 399.90p 391.40p 394.30p 3577122
23/10/2023 396.50p 398.10p 394.00p 396.70p 3043534
20/10/2023 401.10p 403.10p 395.80p 396.90p 4780606
19/10/2023 405.20p 409.60p 401.55p 404.90p 5855642
18/10/2023 410.10p 412.30p 405.80p 406.50p 3681709
17/10/2023 410.40p 414.10p 407.70p 408.90p 6606491
16/10/2023 412.70p 415.70p 407.70p 412.10p 4766751
13/10/2023 412.80p 415.70p 407.00p 410.20p 4882537
12/10/2023 410.70p 413.60p 406.40p 412.20p 5512823
11/10/2023 407.30p 410.70p 406.60p 409.60p 3302659
10/10/2023 405.50p 410.10p 398.20p 408.70p 7442478
09/10/2023 407.60p 407.60p 400.40p 401.50p 25229236
06/10/2023 403.00p 428.30p 385.90p 409.00p 23099984
05/10/2023 384.90p 390.50p 382.80p 388.30p 7732454
04/10/2023 376.70p 394.80p 375.10p 387.70p 22422972
03/10/2023 380.20p 383.50p 375.60p 375.60p 4429691
02/10/2023 390.30p 394.10p 381.50p 381.70p 5044386
29/09/2023 391.40p 393.50p 389.40p 389.80p 5042422
28/09/2023 392.40p 393.40p 386.40p 390.20p 7326566
27/09/2023 397.10p 398.00p 391.10p 392.70p 4276712
26/09/2023 395.60p 399.90p 394.74p 397.40p 3757174
25/09/2023 395.80p 397.40p 391.40p 394.10p 4645483
22/09/2023 398.10p 401.79p 397.20p 398.20p 6548282
21/09/2023 397.80p 404.38p 397.80p 400.20p 5183318
20/09/2023 396.70p 401.70p 395.38p 401.40p 4567460
19/09/2023 397.20p 401.00p 396.40p 397.20p 5776266
18/09/2023 400.50p 403.40p 395.90p 396.40p 3869612
15/09/2023 399.00p 401.06p 396.72p 400.70p 20352352
14/09/2023 392.60p 398.80p 390.08p 398.00p 12018634
13/09/2023 384.00p 393.50p 382.88p 393.50p 12480004
12/09/2023 376.10p 380.49p 375.70p 376.30p 6718886
11/09/2023 371.20p 376.00p 371.20p 374.90p 15132835
08/09/2023 369.90p 371.30p 366.00p 369.20p 14528333
07/09/2023 368.00p 372.30p 367.40p 369.60p 3286842
06/09/2023 370.50p 371.20p 366.50p 369.90p 4450421
05/09/2023 369.80p 374.62p 368.85p 371.50p 4899072
04/09/2023 376.70p 377.93p 371.50p 372.80p 2903015
01/09/2023 375.70p 376.20p 373.10p 375.00p 2564701
31/08/2023 376.60p 379.40p 375.20p 375.20p 7629078
30/08/2023 378.70p 381.60p 376.30p 376.40p 5733017
29/08/2023 375.20p 379.20p 374.74p 377.10p 4226726
25/08/2023 371.30p 373.80p 369.70p 369.70p 3059041
24/08/2023 373.90p 375.86p 370.30p 370.80p 4302494
23/08/2023 377.70p 383.87p 377.08p 380.60p 4778630
22/08/2023 379.70p 381.81p 376.10p 376.10p 6281604
21/08/2023 382.10p 384.80p 377.05p 378.00p 5524557
18/08/2023 381.00p 383.52p 379.78p 382.80p 7127700
17/08/2023 383.60p 390.60p 381.10p 381.10p 6344530
16/08/2023 377.20p 392.54p 377.10p 383.20p 9289167
15/08/2023 384.60p 384.90p 376.48p 379.90p 9250867
14/08/2023 385.00p 387.00p 383.80p 383.80p 12097244
11/08/2023 385.30p 387.40p 381.85p 385.50p 9323279
10/08/2023 384.60p 389.70p 384.30p 387.30p 5413620
09/08/2023 385.00p 386.90p 382.50p 383.20p 5062955
08/08/2023 382.10p 384.70p 380.15p 382.70p 5086965
07/08/2023 384.20p 385.70p 381.30p 384.50p 3161736
04/08/2023 383.00p 385.08p 379.80p 384.70p 3755858
03/08/2023 378.00p 382.90p 375.10p 381.90p 6300145
02/08/2023 382.10p 384.50p 377.87p 378.90p 6324667
01/08/2023 387.00p 387.90p 383.80p 386.30p 5365926
31/07/2023 388.90p 391.80p 386.90p 388.40p 4893342
28/07/2023 391.50p 395.80p 388.20p 390.70p 6568979
27/07/2023 402.20p 402.20p 396.30p 399.40p 4018912
26/07/2023 402.90p 404.30p 398.50p 402.00p 2883523
25/07/2023 404.00p 405.90p 402.50p 403.50p 3080589
24/07/2023 399.00p 404.30p 397.50p 404.20p 5298121
21/07/2023 404.10p 404.75p 399.50p 400.40p 3296799
20/07/2023 398.60p 403.50p 396.26p 402.80p 4718420
19/07/2023 384.70p 398.70p 384.70p 396.60p 5611578
18/07/2023 386.40p 389.70p 384.80p 389.60p 2853890
17/07/2023 385.00p 389.50p 384.25p 387.10p 2405356
14/07/2023 390.70p 390.90p 386.00p 386.00p 4468454
13/07/2023 390.10p 392.30p 388.30p 391.20p 2175662
12/07/2023 386.40p 391.20p 385.85p 390.10p 3299464
11/07/2023 383.60p 386.30p 380.10p 386.30p 3850403
10/07/2023 380.00p 383.60p 379.40p 382.20p 3344878
07/07/2023 380.80p 385.30p 380.45p 381.80p 3329008
06/07/2023 386.50p 387.70p 380.10p 381.60p 4954665
05/07/2023 394.20p 396.50p 388.50p 389.90p 4914840
04/07/2023 397.50p 399.40p 396.50p 397.50p 6731252
03/07/2023 396.50p 399.80p 396.00p 397.40p 3246793
30/06/2023 392.20p 397.00p 390.90p 395.20p 8532737
29/06/2023 391.30p 392.70p 388.30p 388.30p 4736490
28/06/2023 393.20p 394.40p 390.40p 392.20p 3537722
27/06/2023 391.40p 393.07p 387.70p 389.60p 3615841
26/06/2023 387.20p 389.30p 382.90p 388.50p 4133301
23/06/2023 382.20p 387.40p 380.72p 386.20p 4032679
22/06/2023 388.00p 391.90p 385.80p 385.80p 6009087
21/06/2023 392.50p 395.10p 389.80p 391.90p 4702095
20/06/2023 392.90p 397.84p 390.40p 393.90p 2992880
19/06/2023 394.00p 399.90p 393.70p 394.90p 1970260
16/06/2023 398.00p 401.60p 394.50p 396.00p 13416397
15/06/2023 398.80p 402.16p 395.00p 397.80p 3287464
14/06/2023 399.70p 402.80p 398.46p 400.80p 7808694
13/06/2023 400.50p 403.20p 396.15p 400.10p 8198471
12/06/2023 404.10p 406.00p 398.20p 398.20p 3584913
09/06/2023 402.70p 404.45p 400.10p 400.90p 3642673
08/06/2023 408.60p 410.31p 401.60p 403.50p 3070408
07/06/2023 407.50p 407.70p 403.80p 406.60p 4163486
06/06/2023 403.60p 408.20p 402.74p 407.70p 5214966
05/06/2023 406.30p 410.70p 404.60p 405.40p 2740291
02/06/2023 399.20p 409.10p 398.40p 409.10p 6211363
01/06/2023 395.90p 400.79p 395.10p 398.60p 5435896
31/05/2023 403.70p 405.30p 392.70p 394.20p 25179416
30/05/2023 402.00p 409.48p 400.73p 405.10p 5371683
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

*Close Price adjusted for both dividends and splits