Aviva
(AV.)
Sector: Life Insurance
Historic Prices - up to 10 years
|
25/04/2025
|
541.20p
|
543.80p
|
537.40p
|
543.80p
|
11,171,199
|
|
24/04/2025
|
540.80p
|
544.80p
|
536.60p
|
539.00p
|
6,066,301
|
|
23/04/2025
|
542.80p
|
544.40p
|
534.71p
|
539.40p
|
10,280,606
|
|
22/04/2025
|
525.40p
|
538.95p
|
525.20p
|
538.20p
|
9,927,988
|
|
21/04/2025
|
523.40p
|
529.06p
|
520.00p
|
526.60p
|
8,595,751
|
|
18/04/2025
|
523.40p
|
529.06p
|
520.00p
|
526.60p
|
8,595,751
|
|
17/04/2025
|
523.40p
|
529.06p
|
520.00p
|
526.60p
|
8,595,751
|
|
16/04/2025
|
521.60p
|
525.40p
|
518.40p
|
524.00p
|
9,645,191
|
|
15/04/2025
|
514.20p
|
525.40p
|
514.20p
|
522.60p
|
8,336,456
|
|
14/04/2025
|
507.60p
|
514.20p
|
504.40p
|
511.80p
|
12,017,962
|
|
11/04/2025
|
498.50p
|
502.00p
|
489.50p
|
497.80p
|
11,213,739
|
|
10/04/2025
|
513.60p
|
518.07p
|
495.00p
|
496.30p
|
11,575,647
|
|
09/04/2025
|
500.20p
|
510.40p
|
492.70p
|
500.20p
|
12,509,409
|
|
08/04/2025
|
502.00p
|
522.86p
|
498.50p
|
515.80p
|
16,325,442
|
|
07/04/2025
|
490.60p
|
522.00p
|
485.89p
|
493.10p
|
22,863,593
|
|
04/04/2025
|
551.40p
|
553.40p
|
521.00p
|
525.40p
|
16,856,493
|
|
03/04/2025
|
553.20p
|
561.60p
|
551.20p
|
554.80p
|
9,763,841
|
|
02/04/2025
|
556.00p
|
560.80p
|
552.97p
|
559.40p
|
8,145,466
|
|
01/04/2025
|
561.00p
|
562.80p
|
550.80p
|
558.60p
|
10,449,213
|
|
31/03/2025
|
557.00p
|
558.80p
|
551.40p
|
555.20p
|
7,198,026
|
|
28/03/2025
|
558.80p
|
565.36p
|
558.00p
|
560.60p
|
5,308,599
|
|
27/03/2025
|
556.60p
|
560.00p
|
551.40p
|
559.00p
|
7,313,495
|
|
26/03/2025
|
560.00p
|
564.80p
|
558.80p
|
560.40p
|
8,539,176
|
|
25/03/2025
|
558.20p
|
564.99p
|
557.00p
|
558.40p
|
6,439,339
|
|
24/03/2025
|
557.60p
|
561.49p
|
555.60p
|
557.60p
|
4,618,039
|
|
21/03/2025
|
555.20p
|
556.40p
|
549.40p
|
555.00p
|
12,900,703
|
|
20/03/2025
|
564.40p
|
566.60p
|
553.20p
|
558.80p
|
14,603,690
|
|
19/03/2025
|
558.60p
|
567.00p
|
558.60p
|
561.60p
|
12,453,490
|
|
18/03/2025
|
557.80p
|
560.60p
|
556.40p
|
560.40p
|
10,428,597
|
|
17/03/2025
|
548.60p
|
558.00p
|
547.40p
|
557.00p
|
7,982,223
|
|
14/03/2025
|
540.00p
|
549.00p
|
538.60p
|
547.60p
|
9,328,459
|
|
13/03/2025
|
537.80p
|
546.40p
|
536.80p
|
544.00p
|
20,190,755
|
|
12/03/2025
|
528.60p
|
538.80p
|
527.73p
|
538.60p
|
8,586,944
|
|
11/03/2025
|
534.40p
|
534.60p
|
522.80p
|
527.20p
|
11,539,880
|
|
10/03/2025
|
537.60p
|
538.60p
|
533.90p
|
535.00p
|
18,262,797
|
|
07/03/2025
|
531.80p
|
537.20p
|
529.00p
|
535.40p
|
8,549,260
|
|
06/03/2025
|
542.60p
|
546.60p
|
534.38p
|
535.80p
|
11,352,798
|
|
05/03/2025
|
535.60p
|
543.40p
|
535.40p
|
541.80p
|
16,748,212
|
|
04/03/2025
|
536.60p
|
543.20p
|
533.80p
|
533.80p
|
27,155,107
|
|
03/03/2025
|
542.40p
|
547.07p
|
536.80p
|
542.40p
|
19,072,766
|
|
28/02/2025
|
543.20p
|
547.60p
|
537.80p
|
544.40p
|
20,935,513
|
|
27/02/2025
|
534.40p
|
548.20p
|
524.60p
|
546.80p
|
15,907,695
|
|
26/02/2025
|
508.80p
|
527.56p
|
508.40p
|
524.80p
|
14,518,062
|
|
25/02/2025
|
500.00p
|
509.20p
|
498.40p
|
508.20p
|
8,813,307
|
|
24/02/2025
|
499.30p
|
502.80p
|
496.80p
|
502.80p
|
16,034,830
|
|
21/02/2025
|
495.80p
|
499.80p
|
494.83p
|
498.60p
|
7,351,720
|
|
20/02/2025
|
497.50p
|
503.43p
|
494.60p
|
496.00p
|
12,392,700
|
|
19/02/2025
|
506.00p
|
506.80p
|
495.68p
|
496.10p
|
4,748,468
|
|
18/02/2025
|
511.00p
|
511.97p
|
505.60p
|
506.00p
|
5,325,386
|
|
17/02/2025
|
508.00p
|
513.00p
|
507.80p
|
510.80p
|
2,832,070
|
|
14/02/2025
|
514.80p
|
516.00p
|
506.60p
|
509.40p
|
4,100,360
|
|
13/02/2025
|
507.60p
|
514.60p
|
504.40p
|
510.40p
|
4,559,973
|
|
12/02/2025
|
500.60p
|
506.00p
|
499.86p
|
503.20p
|
7,936,864
|
|
11/02/2025
|
506.80p
|
507.80p
|
500.20p
|
501.00p
|
8,405,922
|
|
10/02/2025
|
513.40p
|
514.60p
|
506.00p
|
507.20p
|
6,536,750
|
|
07/02/2025
|
515.00p
|
516.60p
|
507.40p
|
512.40p
|
3,641,538
|
|
06/02/2025
|
510.00p
|
517.00p
|
509.00p
|
507.80p
|
5,776,901
|
|
05/02/2025
|
502.40p
|
507.80p
|
500.20p
|
505.60p
|
4,880,541
|
|
04/02/2025
|
506.40p
|
508.62p
|
501.29p
|
507.20p
|
7,062,399
|
|
03/02/2025
|
502.20p
|
509.20p
|
500.80p
|
507.20p
|
6,233,516
|
|
31/01/2025
|
515.00p
|
518.80p
|
512.60p
|
514.00p
|
4,017,802
|
|
30/01/2025
|
512.60p
|
515.00p
|
511.00p
|
513.60p
|
3,502,597
|
|
29/01/2025
|
509.00p
|
514.00p
|
508.20p
|
511.40p
|
4,482,898
|
|
28/01/2025
|
506.80p
|
511.63p
|
506.40p
|
506.80p
|
8,893,702
|
|
27/01/2025
|
503.80p
|
511.40p
|
503.40p
|
507.00p
|
6,368,702
|
|
24/01/2025
|
510.40p
|
512.20p
|
503.40p
|
507.20p
|
5,643,747
|
|
23/01/2025
|
511.80p
|
515.00p
|
508.49p
|
512.00p
|
5,509,318
|
|
22/01/2025
|
497.00p
|
514.20p
|
496.50p
|
511.20p
|
11,846,479
|
|
21/01/2025
|
494.90p
|
496.80p
|
491.40p
|
494.00p
|
4,063,978
|
|
20/01/2025
|
494.90p
|
496.20p
|
492.40p
|
494.20p
|
12,397,114
|
|
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
|