Aviva
(AV.)
Sector: Life Insurance
Historic Prices - up to 10 years
|
17/01/2025
|
495.00p
|
497.70p
|
492.80p
|
495.50p
|
8,985,407
|
|
16/01/2025
|
486.50p
|
492.00p
|
484.50p
|
485.80p
|
12,763,977
|
|
15/01/2025
|
472.60p
|
485.80p
|
472.30p
|
485.80p
|
14,213,552
|
|
14/01/2025
|
470.90p
|
472.50p
|
467.40p
|
468.70p
|
8,247,062
|
|
13/01/2025
|
468.60p
|
471.20p
|
465.70p
|
468.80p
|
22,857,304
|
|
10/01/2025
|
477.60p
|
480.50p
|
471.50p
|
471.80p
|
11,746,322
|
|
09/01/2025
|
470.90p
|
479.50p
|
467.20p
|
479.50p
|
7,128,966
|
|
08/01/2025
|
483.90p
|
484.50p
|
464.40p
|
472.10p
|
12,886,665
|
|
07/01/2025
|
483.90p
|
485.20p
|
478.60p
|
484.10p
|
6,055,458
|
|
06/01/2025
|
476.50p
|
485.80p
|
475.70p
|
485.80p
|
6,796,501
|
|
03/01/2025
|
473.10p
|
477.60p
|
472.60p
|
474.50p
|
7,080,205
|
|
02/01/2025
|
468.80p
|
473.50p
|
467.60p
|
473.50p
|
4,093,197
|
|
01/01/2025
|
465.50p
|
469.10p
|
463.70p
|
468.80p
|
1,510,415
|
|
31/12/2024
|
465.50p
|
469.10p
|
463.70p
|
468.80p
|
1,510,415
|
|
30/12/2024
|
463.90p
|
465.50p
|
461.70p
|
465.50p
|
2,789,752
|
|
27/12/2024
|
462.00p
|
466.00p
|
460.18p
|
466.00p
|
3,519,895
|
|
26/12/2024
|
462.60p
|
464.60p
|
461.60p
|
463.10p
|
1,522,078
|
|
25/12/2024
|
462.60p
|
464.60p
|
461.60p
|
463.10p
|
1,522,078
|
|
24/12/2024
|
462.60p
|
464.60p
|
461.60p
|
463.10p
|
1,522,078
|
|
23/12/2024
|
455.40p
|
462.40p
|
454.40p
|
462.40p
|
8,196,939
|
|
20/12/2024
|
457.00p
|
459.10p
|
451.90p
|
457.20p
|
13,981,112
|
|
19/12/2024
|
460.00p
|
461.50p
|
456.00p
|
458.60p
|
10,731,255
|
|
18/12/2024
|
467.50p
|
469.70p
|
462.90p
|
463.90p
|
11,711,308
|
|
17/12/2024
|
467.10p
|
471.34p
|
464.50p
|
467.60p
|
17,512,833
|
|
16/12/2024
|
475.90p
|
476.80p
|
470.00p
|
470.00p
|
4,857,878
|
|
13/12/2024
|
471.70p
|
477.10p
|
470.80p
|
476.20p
|
3,315,836
|
|
12/12/2024
|
473.90p
|
476.00p
|
471.00p
|
471.00p
|
7,183,869
|
|
11/12/2024
|
473.70p
|
478.40p
|
473.10p
|
474.00p
|
4,438,064
|
|
10/12/2024
|
482.30p
|
483.22p
|
473.50p
|
475.60p
|
5,738,167
|
|
09/12/2024
|
484.80p
|
485.90p
|
480.20p
|
483.30p
|
21,887,526
|
|
06/12/2024
|
487.90p
|
492.10p
|
481.50p
|
483.60p
|
15,470,774
|
|
05/12/2024
|
481.80p
|
489.40p
|
477.90p
|
489.40p
|
7,727,076
|
|
04/12/2024
|
476.20p
|
480.60p
|
475.40p
|
480.40p
|
10,648,924
|
|
03/12/2024
|
484.00p
|
486.20p
|
478.10p
|
478.10p
|
9,686,955
|
|
02/12/2024
|
482.30p
|
487.20p
|
478.80p
|
483.20p
|
9,359,813
|
|
29/11/2024
|
479.40p
|
483.70p
|
476.70p
|
483.70p
|
5,786,414
|
|
28/11/2024
|
474.00p
|
483.70p
|
471.10p
|
479.50p
|
9,750,693
|
|
27/11/2024
|
486.50p
|
490.50p
|
483.20p
|
489.30p
|
4,274,639
|
|
26/11/2024
|
483.80p
|
486.60p
|
481.80p
|
481.80p
|
6,219,357
|
|
25/11/2024
|
487.80p
|
489.40p
|
483.10p
|
485.90p
|
10,868,653
|
|
22/11/2024
|
487.00p
|
488.50p
|
484.30p
|
483.80p
|
3,518,431
|
|
21/11/2024
|
480.40p
|
485.10p
|
478.40p
|
483.80p
|
3,740,347
|
|
20/11/2024
|
485.50p
|
487.00p
|
478.20p
|
479.50p
|
5,287,528
|
|
19/11/2024
|
487.70p
|
492.00p
|
481.50p
|
485.90p
|
4,095,785
|
|
18/11/2024
|
485.00p
|
488.30p
|
484.00p
|
487.60p
|
3,439,310
|
|
15/11/2024
|
474.10p
|
486.00p
|
473.70p
|
475.40p
|
5,715,074
|
|
14/11/2024
|
482.80p
|
482.80p
|
465.00p
|
475.40p
|
7,094,537
|
|
13/11/2024
|
454.40p
|
457.00p
|
451.50p
|
454.70p
|
9,051,593
|
|
12/11/2024
|
456.00p
|
457.70p
|
453.60p
|
454.30p
|
8,600,286
|
|
11/11/2024
|
458.00p
|
462.20p
|
457.70p
|
459.50p
|
2,893,276
|
|
08/11/2024
|
456.40p
|
457.20p
|
452.20p
|
456.20p
|
3,910,028
|
|
07/11/2024
|
461.40p
|
462.40p
|
454.70p
|
456.70p
|
5,246,933
|
|
06/11/2024
|
462.50p
|
469.30p
|
456.60p
|
457.80p
|
5,188,725
|
|
05/11/2024
|
455.90p
|
461.20p
|
455.48p
|
459.50p
|
4,254,569
|
|
04/11/2024
|
456.80p
|
460.00p
|
455.40p
|
455.40p
|
5,178,431
|
|
01/11/2024
|
453.20p
|
461.02p
|
451.70p
|
458.00p
|
4,440,359
|
|
31/10/2024
|
457.90p
|
459.13p
|
450.90p
|
453.10p
|
10,027,482
|
|
30/10/2024
|
457.10p
|
470.30p
|
455.50p
|
460.80p
|
5,425,372
|
|
29/10/2024
|
466.60p
|
468.50p
|
459.00p
|
459.30p
|
7,092,625
|
|
28/10/2024
|
464.00p
|
468.40p
|
460.50p
|
465.70p
|
4,653,689
|
|
25/10/2024
|
473.50p
|
474.30p
|
462.60p
|
462.60p
|
6,607,008
|
|
24/10/2024
|
473.90p
|
477.10p
|
473.60p
|
474.10p
|
2,222,227
|
|
23/10/2024
|
480.60p
|
482.20p
|
474.10p
|
474.10p
|
3,780,756
|
|
22/10/2024
|
484.90p
|
485.50p
|
478.49p
|
481.20p
|
4,294,087
|
|
21/10/2024
|
487.80p
|
490.00p
|
486.10p
|
486.30p
|
3,258,612
|
|
18/10/2024
|
483.80p
|
489.50p
|
483.50p
|
488.00p
|
5,102,132
|
|
17/10/2024
|
479.80p
|
485.40p
|
479.20p
|
485.40p
|
7,387,348
|
|
16/10/2024
|
481.30p
|
485.60p
|
476.50p
|
479.50p
|
7,158,508
|
|
15/10/2024
|
481.90p
|
483.10p
|
478.80p
|
480.90p
|
4,686,350
|
|
14/10/2024
|
479.40p
|
482.90p
|
477.50p
|
480.00p
|
5,437,783
|
|
11/10/2024
|
480.10p
|
484.00p
|
476.70p
|
481.30p
|
4,349,008
|
|
10/10/2024
|
477.50p
|
483.80p
|
476.92p
|
479.70p
|
4,014,170
|
|
09/10/2024
|
473.10p
|
477.40p
|
471.30p
|
477.40p
|
4,665,425
|
|
08/10/2024
|
472.10p
|
474.10p
|
469.61p
|
472.60p
|
22,418,834
|
|
07/10/2024
|
476.60p
|
477.90p
|
471.70p
|
476.90p
|
5,425,605
|
|
04/10/2024
|
470.10p
|
477.47p
|
469.30p
|
473.90p
|
5,584,656
|
|
03/10/2024
|
475.70p
|
476.37p
|
466.90p
|
470.20p
|
14,492,730
|
|
02/10/2024
|
479.90p
|
482.70p
|
473.10p
|
475.20p
|
11,031,408
|
|
01/10/2024
|
484.00p
|
484.80p
|
477.10p
|
479.70p
|
9,619,253
|
|
30/09/2024
|
487.00p
|
490.10p
|
482.60p
|
483.60p
|
4,114,954
|
|
27/09/2024
|
488.70p
|
492.90p
|
486.30p
|
489.60p
|
5,262,712
|
|
26/09/2024
|
495.60p
|
496.50p
|
487.00p
|
489.80p
|
4,345,442
|
|
25/09/2024
|
489.00p
|
494.20p
|
487.70p
|
491.00p
|
4,026,103
|
|
24/09/2024
|
494.40p
|
494.90p
|
491.24p
|
492.60p
|
3,799,381
|
|
23/09/2024
|
491.80p
|
495.80p
|
489.16p
|
493.60p
|
4,973,592
|
|
20/09/2024
|
499.30p
|
499.30p
|
489.40p
|
491.70p
|
9,533,844
|
|
19/09/2024
|
495.50p
|
497.70p
|
492.00p
|
496.90p
|
8,370,889
|
|
18/09/2024
|
494.40p
|
498.81p
|
489.30p
|
489.80p
|
8,257,813
|
|
17/09/2024
|
495.00p
|
496.50p
|
493.40p
|
494.40p
|
4,549,085
|
|
16/09/2024
|
490.30p
|
491.80p
|
487.50p
|
491.40p
|
2,554,338
|
|
13/09/2024
|
493.60p
|
495.10p
|
489.50p
|
492.90p
|
2,744,722
|
|
12/09/2024
|
494.90p
|
496.80p
|
490.10p
|
490.70p
|
4,190,997
|
|
11/09/2024
|
494.50p
|
495.20p
|
488.70p
|
492.80p
|
4,045,072
|
|
10/09/2024
|
493.50p
|
496.50p
|
490.38p
|
492.80p
|
3,312,882
|
|
09/09/2024
|
491.70p
|
494.50p
|
489.10p
|
494.50p
|
6,887,029
|
|
06/09/2024
|
490.10p
|
494.90p
|
485.80p
|
488.40p
|
4,305,889
|
|
05/09/2024
|
485.80p
|
493.70p
|
484.90p
|
490.80p
|
5,534,685
|
|
04/09/2024
|
496.90p
|
501.20p
|
496.50p
|
498.70p
|
7,971,590
|
|
03/09/2024
|
505.20p
|
508.00p
|
500.40p
|
503.60p
|
3,945,297
|
|
02/09/2024
|
504.20p
|
506.80p
|
503.00p
|
504.60p
|
4,133,823
|
|
30/08/2024
|
507.20p
|
508.00p
|
502.00p
|
504.60p
|
7,850,065
|
|
29/08/2024
|
506.40p
|
508.20p
|
502.40p
|
506.00p
|
7,855,029
|
|
28/08/2024
|
500.60p
|
507.20p
|
498.57p
|
505.20p
|
4,434,720
|
|
27/08/2024
|
495.60p
|
498.90p
|
493.40p
|
498.00p
|
6,580,550
|
|
26/08/2024
|
500.80p
|
510.20p
|
489.90p
|
494.40p
|
7,865,456
|
|
23/08/2024
|
500.80p
|
510.20p
|
489.90p
|
494.40p
|
7,865,456
|
|
22/08/2024
|
500.80p
|
510.20p
|
489.90p
|
494.40p
|
7,865,456
|
|
21/08/2024
|
502.60p
|
504.00p
|
500.40p
|
501.80p
|
9,880,082
|
|
20/08/2024
|
506.20p
|
506.64p
|
502.20p
|
502.60p
|
6,482,777
|
|
19/08/2024
|
498.60p
|
508.00p
|
489.30p
|
506.60p
|
14,149,101
|
|
16/08/2024
|
503.60p
|
504.80p
|
497.19p
|
500.40p
|
4,576,590
|
|
15/08/2024
|
494.10p
|
502.60p
|
493.10p
|
502.00p
|
9,436,223
|
|
14/08/2024
|
492.50p
|
494.90p
|
483.50p
|
491.80p
|
6,141,279
|
|
13/08/2024
|
485.80p
|
491.00p
|
440.50p
|
488.60p
|
4,463,953
|
|
12/08/2024
|
485.70p
|
487.10p
|
482.40p
|
484.20p
|
8,646,848
|
|
09/08/2024
|
479.80p
|
488.80p
|
477.50p
|
482.50p
|
2,054,370
|
|
08/08/2024
|
476.10p
|
485.10p
|
465.90p
|
477.90p
|
2,165,754
|
|
07/08/2024
|
473.70p
|
479.70p
|
463.40p
|
478.30p
|
3,513,360
|
|
06/08/2024
|
467.90p
|
471.30p
|
461.30p
|
465.80p
|
11,055,767
|
|
05/08/2024
|
466.80p
|
468.10p
|
457.10p
|
463.10p
|
6,963,687
|
|
02/08/2024
|
485.60p
|
488.40p
|
477.60p
|
477.80p
|
6,503,762
|
|
01/08/2024
|
500.00p
|
502.20p
|
489.90p
|
490.20p
|
3,158,935
|
|
31/07/2024
|
501.00p
|
504.60p
|
498.50p
|
500.20p
|
10,111,634
|
|
30/07/2024
|
492.90p
|
500.20p
|
491.80p
|
498.50p
|
4,339,725
|
|
29/07/2024
|
496.30p
|
499.20p
|
463.49p
|
493.10p
|
10,336,590
|
|
26/07/2024
|
487.30p
|
493.40p
|
486.40p
|
488.40p
|
2,399,026
|
|
25/07/2024
|
480.60p
|
489.20p
|
478.60p
|
488.40p
|
2,963,093
|
|
24/07/2024
|
484.90p
|
487.60p
|
483.00p
|
484.00p
|
4,289,569
|
|
23/07/2024
|
489.90p
|
490.48p
|
486.10p
|
487.90p
|
2,554,594
|
|
22/07/2024
|
483.40p
|
492.80p
|
479.40p
|
490.20p
|
3,595,092
|
|
19/07/2024
|
482.30p
|
486.10p
|
479.00p
|
481.50p
|
4,098,035
|
|
18/07/2024
|
485.00p
|
488.20p
|
479.10p
|
487.00p
|
3,253,436
|