Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
14/06/2022 411.80p 411.80p 403.20p 404.10p 15177576
13/06/2022 402.50p 406.10p 399.80p 404.20p 7588929
10/06/2022 419.80p 421.00p 405.20p 405.40p 9036375
09/06/2022 422.90p 427.45p 421.90p 422.80p 5178541
08/06/2022 426.90p 427.70p 421.70p 425.30p 7751175
07/06/2022 428.10p 431.04p 422.90p 426.00p 7836349
06/06/2022 425.30p 434.01p 425.30p 430.20p 7386728
03/06/2022 434.00p 436.20p 426.60p 428.70p 6866581
02/06/2022 434.00p 436.20p 426.60p 428.70p 6866581
01/06/2022 434.00p 436.20p 426.60p 428.70p 6866581
31/05/2022 434.70p 437.20p 428.00p 430.00p 21036772
30/05/2022 442.70p 444.20p 433.70p 434.70p 5931273
27/05/2022 439.20p 442.40p 437.00p 440.90p 5531404
26/05/2022 434.80p 441.90p 341.92p 441.50p 4950477
25/05/2022 433.10p 439.80p 428.50p 434.80p 8291815
24/05/2022 425.70p 431.50p 422.30p 428.70p 10775857
23/05/2022 416.10p 431.30p 407.10p 429.20p 11453022
20/05/2022 414.70p 423.60p 409.97p 412.10p 18768336
19/05/2022 412.20p 416.75p 408.40p 408.90p 18484948
18/05/2022 408.00p 420.30p 407.50p 414.00p 13118367
17/05/2022 396.05p 407.30p 394.20p 405.65p 7967338
16/05/2022 384.00p 401.35p 384.00p 394.65p 12301788
13/05/2022 530.00p 538.42p 527.89p 537.11p 5727901
12/05/2022 526.84p 528.63p 484.58p 523.82p 7816100
11/05/2022 536.97p 544.08p 532.89p 540.92p 6320424
10/05/2022 534.34p 541.71p 531.65p 534.21p 15037114
09/05/2022 543.68p 549.28p 529.08p 529.08p 4422218
06/05/2022 558.55p 560.39p 545.39p 545.92p 6416201
05/05/2022 593.03p 593.42p 556.45p 560.26p 6272320
04/05/2022 580.39p 582.11p 571.58p 571.58p 2926547
03/05/2022 571.71p 580.13p 569.34p 578.95p 4927388
29/04/2022 571.32p 573.16p 568.16p 570.13p 4481955
28/04/2022 566.97p 572.63p 564.08p 567.37p 4282976
27/04/2022 565.26p 568.16p 557.89p 561.05p 4869925
26/04/2022 574.08p 577.37p 564.87p 565.26p 4204160
25/04/2022 566.71p 571.97p 562.76p 564.21p 4431950
22/04/2022 579.21p 584.93p 574.21p 576.05p 4620350
21/04/2022 586.84p 589.21p 581.84p 584.21p 5758969
20/04/2022 575.39p 584.61p 573.42p 584.61p 8596867
19/04/2022 574.47p 575.66p 570.53p 573.42p 12668625
14/04/2022 565.13p 573.16p 563.60p 571.45p 6222682
13/04/2022 563.29p 569.57p 561.84p 565.26p 5309582
12/04/2022 557.89p 566.97p 553.68p 564.34p 4331535
11/04/2022 559.74p 567.37p 558.42p 563.82p 5201859
08/04/2022 563.68p 565.13p 556.18p 560.26p 5392390
07/04/2022 564.87p 566.38p 555.26p 555.79p 7110220
06/04/2022 576.32p 586.05p 575.26p 584.47p 8850838
05/04/2022 573.95p 578.95p 570.00p 578.95p 4905814
04/04/2022 578.55p 582.47p 570.66p 576.32p 5185882
01/04/2022 594.61p 594.74p 584.61p 585.00p 10922627
31/03/2022 599.47p 602.11p 593.16p 594.87p 5947465
30/03/2022 603.82p 603.82p 597.24p 597.50p 6223148
29/03/2022 592.11p 606.58p 590.14p 602.89p 7433418
28/03/2022 582.24p 597.11p 579.08p 587.50p 5792768
25/03/2022 572.63p 578.16p 566.74p 576.05p 4043661
24/03/2022 569.47p 577.11p 567.37p 573.29p 4510914
23/03/2022 580.39p 582.50p 574.08p 574.08p 6966786
22/03/2022 562.63p 580.62p 560.24p 579.87p 6321122
21/03/2022 556.18p 564.08p 555.79p 560.92p 3016931
18/03/2022 560.00p 561.45p 553.55p 555.79p 15743631
17/03/2022 559.74p 560.92p 549.39p 560.39p 4763052
16/03/2022 556.84p 558.32p 551.18p 555.92p 7703248
15/03/2022 538.55p 548.68p 538.03p 545.00p 4834018
14/03/2022 543.55p 553.82p 542.76p 549.87p 6193750
11/03/2022 532.11p 549.08p 529.08p 538.95p 5340318
10/03/2022 536.05p 538.75p 525.66p 533.16p 7206882
09/03/2022 525.66p 534.74p 521.05p 531.71p 9990347
08/03/2022 484.47p 520.47p 480.79p 508.42p 13275434
07/03/2022 493.42p 506.58p 475.13p 492.76p 16556234
04/03/2022 522.63p 527.71p 508.16p 508.95p 18455798
03/03/2022 539.47p 545.66p 533.68p 533.68p 8790347
02/03/2022 563.16p 563.16p 514.02p 540.00p 10814846
01/03/2022 548.68p 557.19p 535.00p 535.00p 9436325
28/02/2022 546.18p 553.29p 536.97p 552.37p 16651142
25/02/2022 544.08p 559.25p 541.45p 557.11p 12134804
24/02/2022 547.50p 560.53p 537.24p 537.24p 13615488
23/02/2022 569.74p 576.94p 567.89p 570.13p 6867396
22/02/2022 551.97p 572.11p 548.16p 567.50p 7609937
21/02/2022 573.03p 576.75p 563.88p 564.47p 5322992
18/02/2022 567.11p 573.82p 566.97p 568.68p 5850002
17/02/2022 578.55p 578.82p 567.37p 568.82p 6275902
16/02/2022 570.26p 581.58p 569.87p 581.18p 7534990
15/02/2022 563.42p 578.78p 561.45p 576.58p 6064853
14/02/2022 575.92p 576.61p 562.76p 567.11p 7677678
11/02/2022 581.71p 584.74p 579.14p 584.74p 4552904
10/02/2022 586.84p 590.53p 583.68p 586.18p 3481436
09/02/2022 588.16p 588.16p 580.79p 586.18p 9496181
08/02/2022 580.26p 586.84p 578.16p 584.47p 5733020
07/02/2022 576.18p 581.18p 573.75p 578.03p 5195922
04/02/2022 581.97p 582.89p 568.55p 572.63p 4895424
03/02/2022 577.11p 582.96p 575.13p 578.82p 6362358
02/02/2022 573.95p 578.95p 572.92p 575.53p 4747822
01/02/2022 575.13p 577.96p 570.66p 571.97p 7084672
31/01/2022 573.95p 575.72p 569.47p 571.32p 7318330
28/01/2022 573.29p 574.47p 567.24p 570.39p 9040851
27/01/2022 567.89p 580.26p 563.03p 575.39p 6932288
26/01/2022 568.42p 578.29p 568.42p 571.71p 9044365
25/01/2022 563.16p 569.08p 559.08p 563.82p 5269888
24/01/2022 565.92p 570.26p 553.95p 558.03p 9587873
21/01/2022 569.74p 574.47p 561.84p 568.42p 6362480
20/01/2022 580.66p 585.79p 575.13p 579.21p 6422615
19/01/2022 583.29p 583.66p 574.34p 580.26p 7300241
18/01/2022 577.89p 584.09p 574.47p 583.29p 5807897
17/01/2022 576.32p 579.34p 574.08p 578.42p 4222844
14/01/2022 571.18p 577.89p 571.18p 573.82p 3143173
13/01/2022 567.11p 573.95p 564.61p 573.95p 4034974
12/01/2022 575.53p 577.63p 570.13p 572.37p 4684707
11/01/2022 571.84p 575.39p 569.74p 573.55p 3669859
10/01/2022 567.50p 573.68p 567.24p 570.92p 4040624
07/01/2022 560.92p 568.68p 560.26p 568.55p 7276120
06/01/2022 553.03p 564.21p 543.95p 560.39p 5526790
05/01/2022 565.53p 565.53p 559.08p 560.00p 3645394
04/01/2022 551.18p 564.87p 544.43p 564.34p 14535271
31/12/2021 540.53p 541.32p 537.35p 540.00p 1322418
30/12/2021 541.58p 543.68p 540.39p 542.24p 1898839
29/12/2021 546.05p 548.09p 541.84p 544.34p 4044078
24/12/2021 539.08p 542.37p 534.88p 539.34p 903124
23/12/2021 534.87p 540.00p 531.32p 538.68p 5207488
22/12/2021 532.50p 535.53p 530.00p 534.74p 3336763
21/12/2021 527.11p 533.29p 527.11p 531.32p 17246738
20/12/2021 518.42p 527.37p 516.45p 523.68p 6677097
17/12/2021 531.71p 534.34p 525.64p 530.13p 14384800
16/12/2021 527.24p 535.00p 526.31p 533.68p 8014942
15/12/2021 522.37p 525.92p 520.92p 520.92p 5954315
14/12/2021 517.24p 525.13p 517.11p 520.00p 5076727
13/12/2021 518.42p 521.58p 515.00p 515.66p 5492597
10/12/2021 517.37p 522.24p 515.92p 516.45p 7917384
09/12/2021 523.29p 524.08p 515.66p 517.76p 5650212
08/12/2021 521.45p 524.61p 515.39p 522.89p 5413358
07/12/2021 531.05p 531.58p 521.45p 521.45p 6215498
06/12/2021 519.21p 526.18p 519.21p 525.66p 4572332
03/12/2021 520.79p 523.29p 514.87p 516.84p 9843111
02/12/2021 513.16p 519.21p 509.61p 514.87p 6837158
01/12/2021 506.18p 523.41p 505.92p 518.95p 13796370
30/11/2021 495.79p 510.53p 493.42p 506.58p 20765190
29/11/2021 493.42p 505.00p 492.37p 497.63p 10117737
26/11/2021 502.24p 503.02p 487.63p 488.03p 13599580
25/11/2021 517.50p 520.26p 515.53p 518.42p 5833556
24/11/2021 518.95p 526.71p 518.68p 520.66p 4592850
23/11/2021 515.39p 524.34p 515.39p 519.34p 4846980
22/11/2021 518.95p 523.03p 516.58p 520.39p 5668318
19/11/2021 524.34p 526.58p 510.07p 515.53p 10726513
18/11/2021 526.71p 526.84p 523.75p 525.00p 5080369
17/11/2021 527.11p 532.11p 526.84p 527.37p 5626540
16/11/2021 524.87p 530.66p 524.61p 528.16p 12588586
15/11/2021 526.58p 531.71p 525.92p 528.29p 5734492
12/11/2021 535.39p 538.29p 529.47p 531.05p 4379491
11/11/2021 533.68p 540.66p 533.55p 537.24p 5305110
10/11/2021 520.66p 533.68p 517.24p 533.68p 7197649
09/11/2021 528.68p 530.66p 520.00p 520.00p 8529081
08/11/2021 531.32p 532.76p 528.36p 530.66p 4459199
05/11/2021 521.18p 533.68p 521.18p 531.58p 5958700
04/11/2021 525.39p 530.13p 520.86p 522.50p 5770966
03/11/2021 526.05p 527.89p 521.32p 526.18p 5606988
02/11/2021 528.16p 530.39p 525.89p 525.92p 4675464
01/11/2021 521.18p 528.75p 520.86p 528.16p 5469906
29/10/2021 518.29p 521.97p 516.32p 519.34p 6899501
28/10/2021 520.00p 521.84p 514.74p 519.47p 5476105
27/10/2021 523.16p 526.18p 519.93p 521.84p 7986330
26/10/2021 523.68p 531.05p 521.45p 525.26p 6811832
25/10/2021 519.74p 523.95p 519.08p 522.11p 6846000
22/10/2021 518.82p 524.87p 517.11p 520.39p 4310305
21/10/2021 518.16p 521.58p 516.71p 517.89p 5277926
20/10/2021 521.18p 523.42p 517.57p 520.66p 5060554
19/10/2021 519.47p 524.34p 517.70p 522.89p 7768485
18/10/2021 525.39p 528.55p 517.76p 517.76p 6713506
15/10/2021 527.63p 530.13p 525.66p 525.92p 9108967
14/10/2021 521.97p 527.11p 520.95p 523.68p 6709394
13/10/2021 525.00p 529.61p 518.23p 520.53p 9621567
12/10/2021 526.84p 533.95p 526.84p 531.32p 6088482
11/10/2021 530.26p 534.93p 528.68p 533.42p 5290261
08/10/2021 528.16p 533.03p 527.11p 531.71p 6205071
07/10/2021 528.82p 533.82p 527.10p 528.68p 6401674
06/10/2021 530.92p 530.92p 518.16p 524.61p 5654166
05/10/2021 521.97p 534.34p 521.18p 531.18p 5642550
04/10/2021 514.74p 529.61p 514.74p 519.47p 7327922
01/10/2021 513.16p 521.32p 509.74p 518.16p 8026636
30/09/2021 527.63p 530.26p 520.92p 520.92p 10712335
29/09/2021 525.53p 531.32p 525.53p 527.63p 15683314
28/09/2021 533.82p 534.08p 525.26p 525.26p 5284576
27/09/2021 530.79p 534.08p 529.74p 532.63p 8370066
24/09/2021 528.42p 530.53p 524.74p 526.32p 6184220
23/09/2021 537.89p 541.05p 528.29p 530.26p 7246164
22/09/2021 525.00p 535.39p 524.31p 532.89p 4826806
21/09/2021 514.08p 523.42p 514.08p 518.16p 5921030
20/09/2021 526.32p 526.32p 511.45p 512.11p 12625797
17/09/2021 536.71p 539.47p 529.21p 531.32p 12275955
16/09/2021 530.53p 536.18p 530.53p 533.29p 6196646
15/09/2021 532.24p 538.42p 529.61p 529.61p 7358345
14/09/2021 540.79p 545.00p 532.24p 532.24p 4196718
13/09/2021 532.89p 543.95p 532.44p 541.84p 4240618
10/09/2021 537.11p 539.08p 530.66p 531.18p 4176252
09/09/2021 530.00p 535.23p 527.34p 532.76p 8509681
08/09/2021 537.63p 540.00p 533.55p 535.13p 5769965
07/09/2021 546.84p 547.37p 541.71p 541.71p 3503294
06/09/2021 545.00p 550.00p 544.61p 546.97p 3660379
03/09/2021 542.37p 547.89p 542.14p 543.42p 4206752
02/09/2021 533.55p 543.95p 533.55p 541.71p 8715396
01/09/2021 536.84p 542.11p 534.21p 535.53p 5206370
31/08/2021 541.84p 541.84p 528.82p 531.71p 10599606

*Close Price adjusted for both dividends and splits