Aviva (AV.) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
06/08/2020 380.00p 402.37p 379.08p 391.45p 12748607
05/08/2020 367.76p 377.96p 365.90p 374.08p 7376635
04/08/2020 362.63p 369.21p 362.63p 366.45p 5727271
03/08/2020 348.42p 362.30p 343.29p 360.39p 7127310
31/07/2020 351.45p 359.08p 346.97p 346.97p 6409196
30/07/2020 366.18p 366.18p 344.08p 350.92p 6678460
29/07/2020 368.42p 370.53p 363.82p 365.79p 3226621
28/07/2020 365.79p 369.61p 364.08p 367.76p 4519251
27/07/2020 368.55p 369.17p 361.84p 364.47p 5736146
24/07/2020 371.05p 374.08p 368.16p 369.74p 9725465
23/07/2020 385.26p 385.26p 375.39p 378.16p 4764952
22/07/2020 380.13p 384.61p 377.24p 383.55p 6639324
21/07/2020 387.89p 387.89p 374.47p 379.08p 7225019
20/07/2020 381.84p 385.66p 378.29p 383.55p 3977624
17/07/2020 385.13p 386.58p 378.23p 384.87p 5052696
16/07/2020 387.11p 390.39p 380.79p 385.13p 4544885
15/07/2020 382.89p 392.11p 379.47p 386.84p 7993446
14/07/2020 373.16p 382.43p 371.32p 380.66p 6098572
13/07/2020 375.00p 378.95p 372.37p 376.84p 4377294
10/07/2020 365.79p 372.89p 362.37p 372.11p 5676554
09/07/2020 374.34p 376.58p 366.45p 367.50p 6082868
08/07/2020 372.24p 374.74p 369.47p 370.39p 6470998
07/07/2020 371.97p 378.88p 369.61p 374.87p 7004808
06/07/2020 368.03p 378.36p 368.03p 372.89p 7182970
03/07/2020 368.55p 370.96p 355.92p 359.87p 4967936
02/07/2020 364.87p 370.53p 359.37p 366.71p 7115878
01/07/2020 362.50p 364.87p 354.47p 359.61p 6687530
30/06/2020 361.18p 363.82p 356.84p 360.00p 5140956
29/06/2020 351.05p 363.16p 348.95p 360.39p 5891246
26/06/2020 359.61p 361.56p 353.42p 353.95p 4862280
25/06/2020 351.84p 355.92p 344.74p 353.95p 6790559
24/06/2020 367.50p 370.66p 353.82p 354.08p 7046676
23/06/2020 363.95p 372.67p 361.58p 368.55p 4882296
22/06/2020 363.82p 367.37p 357.50p 361.45p 5123428
19/06/2020 370.53p 371.05p 364.47p 366.71p 32627582
18/06/2020 366.32p 373.68p 361.97p 366.84p 6702760
17/06/2020 378.16p 380.79p 362.50p 366.18p 13499223
16/06/2020 382.50p 386.71p 373.55p 379.08p 11472817
15/06/2020 351.84p 368.82p 349.45p 366.18p 9982858
12/06/2020 356.18p 372.50p 355.22p 363.82p 10360708
11/06/2020 365.13p 369.61p 356.51p 362.50p 14000109
10/06/2020 381.58p 390.66p 371.16p 378.82p 11607742
09/06/2020 388.55p 389.21p 375.17p 381.71p 12918504
08/06/2020 387.24p 398.94p 384.36p 390.53p 12206278
05/06/2020 381.58p 393.18p 378.35p 389.87p 15034051
04/06/2020 364.74p 372.89p 358.61p 370.00p 13892922
03/06/2020 349.47p 368.95p 346.32p 366.97p 15550088
02/06/2020 336.32p 345.00p 333.03p 343.29p 8612341
01/06/2020 331.45p 338.03p 328.82p 333.03p 7011008
29/05/2020 338.29p 344.74p 323.16p 325.92p 19745260
28/05/2020 349.21p 357.63p 342.07p 344.61p 10239998
27/05/2020 330.00p 352.24p 328.15p 345.53p 16932542
26/05/2020 320.66p 328.55p 317.76p 326.84p 11512609
22/05/2020 307.63p 315.13p 302.11p 310.66p 7813752
21/05/2020 320.26p 321.71p 310.00p 311.84p 9387788
20/05/2020 313.68p 316.45p 304.87p 314.47p 7105556
19/05/2020 322.63p 326.97p 309.61p 315.13p 8427493
18/05/2020 307.63p 318.55p 305.50p 317.24p 8064078
15/05/2020 308.42p 313.95p 296.97p 301.58p 9204495
14/05/2020 305.79p 308.95p 290.53p 304.74p 11701842
13/05/2020 317.63p 320.00p 308.95p 309.74p 8217915
12/05/2020 317.63p 328.03p 316.05p 322.37p 8399423
11/05/2020 329.21p 331.18p 312.11p 318.68p 8935344
07/05/2020 315.92p 325.92p 314.87p 325.39p 9633485
06/05/2020 310.13p 320.53p 307.39p 314.74p 11197261
05/05/2020 305.53p 312.24p 302.59p 308.95p 10141241
04/05/2020 309.21p 310.39p 298.68p 301.18p 15543882
01/05/2020 310.53p 315.66p 307.89p 312.50p 5976756
30/04/2020 344.87p 349.20p 315.79p 318.16p 15675325
29/04/2020 328.68p 341.97p 326.84p 341.71p 13285372
28/04/2020 315.92p 331.71p 315.92p 328.29p 15555181
27/04/2020 311.05p 319.21p 309.47p 314.21p 17208990
24/04/2020 307.37p 311.84p 299.21p 303.16p 11092350
23/04/2020 306.18p 314.87p 305.39p 313.16p 11089303
22/04/2020 315.66p 316.84p 308.95p 312.50p 9601627
21/04/2020 312.63p 320.92p 311.18p 311.18p 10996587
20/04/2020 325.26p 330.53p 317.89p 320.26p 9209739
17/04/2020 326.32p 331.84p 320.13p 326.05p 11891940
16/04/2020 323.03p 328.95p 308.89p 317.24p 12493383
15/04/2020 337.37p 338.68p 318.16p 319.87p 14757008
14/04/2020 354.34p 354.34p 332.50p 336.97p 14184087
09/04/2020 340.79p 357.24p 338.21p 348.16p 15855275
08/04/2020 323.03p 333.68p 314.48p 333.68p 21759000
07/04/2020 338.95p 373.95p 335.26p 350.92p 17406416
06/04/2020 316.58p 336.18p 316.58p 323.68p 17298928
03/04/2020 325.00p 328.82p 302.89p 307.37p 15723468
02/04/2020 315.92p 335.66p 309.62p 328.55p 10220060
01/04/2020 330.39p 334.08p 316.05p 317.76p 17306758
31/03/2020 358.55p 363.87p 342.76p 353.29p 13751148
30/03/2020 352.89p 355.66p 335.66p 352.37p 11289394
27/03/2020 348.82p 363.52p 340.26p 353.29p 18382402
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

*Close Price adjusted for both dividends and splits