LSE - Delayed Quote • GBp
Aviva plc (AV.L)
At close: April 26 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 463.80 | 464.70 | 460.30 | 463.80 | 463.80 | 5,381,734 |
| Apr 25, 2024 | 465.40 | 465.80 | 456.90 | 458.50 | 458.50 | 15,025,711 |
| Apr 24, 2024 | 465.70 | 470.10 | 463.90 | 465.40 | 465.40 | 6,399,625 |
| Apr 23, 2024 | 471.20 | 472.70 | 468.40 | 470.70 | 470.70 | 7,157,057 |
| Apr 22, 2024 | 466.20 | 469.90 | 464.83 | 469.10 | 469.10 | 12,052,762 |
| Apr 19, 2024 | 455.00 | 460.27 | 452.97 | 459.70 | 459.70 | 5,850,886 |
| Apr 18, 2024 | 459.50 | 461.80 | 455.80 | 457.20 | 457.20 | 18,893,756 |
| Apr 17, 2024 | 451.00 | 459.40 | 449.83 | 455.50 | 455.50 | 7,364,363 |
| Apr 16, 2024 | 456.00 | 456.80 | 449.40 | 452.40 | 452.40 | 8,150,291 |
| Apr 15, 2024 | 460.30 | 465.10 | 460.30 | 462.50 | 462.50 | 6,122,183 |
| Apr 12, 2024 | 460.90 | 464.00 | 459.20 | 460.20 | 460.20 | 7,762,218 |
| Apr 11, 2024 | 22.30 Dividend | |||||
| Apr 11, 2024 | 468.40 | 471.10 | 457.70 | 458.80 | 458.80 | 19,513,074 |
| Apr 10, 2024 | 494.80 | 497.00 | 486.30 | 489.90 | 467.60 | 9,045,943 |
| Apr 9, 2024 | 492.30 | 497.80 | 490.10 | 491.10 | 468.75 | 12,040,066 |
| Apr 8, 2024 | 490.00 | 494.80 | 489.40 | 493.00 | 470.56 | 20,913,393 |
| Apr 5, 2024 | 488.50 | 493.00 | 487.50 | 490.40 | 468.08 | 14,206,073 |
| Apr 4, 2024 | 496.30 | 501.40 | 495.30 | 495.30 | 472.75 | 6,168,927 |
| Apr 3, 2024 | 492.00 | 495.60 | 489.54 | 494.70 | 472.18 | 7,480,982 |
| Apr 2, 2024 | 496.00 | 499.50 | 492.50 | 492.50 | 470.08 | 24,134,249 |
| Mar 28, 2024 | 492.20 | 498.50 | 491.60 | 496.60 | 474.00 | 10,711,460 |
| Mar 27, 2024 | 493.40 | 498.00 | 493.20 | 496.20 | 473.61 | 7,059,085 |
| Mar 26, 2024 | 493.10 | 497.60 | 484.90 | 496.10 | 473.52 | 10,611,145 |
| Mar 25, 2024 | 492.20 | 496.40 | 491.00 | 495.00 | 472.47 | 5,725,703 |
| Mar 22, 2024 | 489.00 | 495.82 | 488.40 | 494.50 | 471.99 | 7,417,882 |
| Mar 21, 2024 | 485.60 | 493.20 | 483.40 | 489.70 | 467.41 | 20,412,713 |
| Mar 20, 2024 | 480.00 | 483.80 | 476.70 | 481.50 | 459.58 | 18,117,780 |
| Mar 19, 2024 | 479.50 | 483.73 | 478.20 | 480.50 | 458.63 | 11,527,580 |
| Mar 18, 2024 | 481.60 | 485.37 | 478.80 | 480.70 | 458.82 | 6,590,443 |
| Mar 15, 2024 | 479.60 | 483.90 | 478.90 | 482.40 | 460.44 | 38,092,785 |
| Mar 14, 2024 | 478.10 | 483.85 | 476.50 | 480.60 | 458.72 | 20,521,001 |
| Mar 13, 2024 | 473.20 | 479.40 | 470.10 | 477.00 | 455.29 | 22,631,623 |
| Mar 12, 2024 | 467.10 | 474.90 | 464.80 | 472.10 | 450.61 | 12,968,125 |
| Mar 11, 2024 | 465.40 | 473.10 | 464.70 | 464.70 | 443.55 | 28,578,659 |
| Mar 8, 2024 | 461.00 | 470.50 | 458.90 | 470.50 | 449.08 | 14,666,594 |
| Mar 7, 2024 | 467.00 | 483.00 | 460.30 | 462.20 | 441.16 | 26,768,973 |
| Mar 6, 2024 | 449.20 | 456.40 | 446.70 | 454.90 | 434.19 | 10,639,736 |
| Mar 5, 2024 | 448.60 | 451.20 | 445.10 | 451.20 | 430.66 | 8,545,164 |
| Mar 4, 2024 | 445.30 | 450.20 | 442.20 | 448.50 | 428.08 | 4,932,891 |
| Mar 1, 2024 | 449.00 | 450.00 | 445.00 | 447.70 | 427.32 | 21,264,951 |
| Feb 29, 2024 | 449.10 | 449.50 | 445.90 | 446.30 | 425.98 | 15,879,919 |
| Feb 28, 2024 | 452.20 | 454.60 | 448.40 | 448.40 | 427.99 | 22,848,021 |
| Feb 27, 2024 | 452.80 | 454.30 | 448.80 | 450.20 | 429.71 | 6,180,410 |
| Feb 26, 2024 | 449.60 | 454.40 | 449.60 | 454.00 | 433.33 | 5,305,249 |
| Feb 23, 2024 | 449.20 | 452.20 | 448.90 | 452.20 | 431.62 | 8,315,359 |
| Feb 22, 2024 | 446.80 | 453.20 | 446.80 | 450.10 | 429.61 | 5,366,760 |
| Feb 21, 2024 | 442.00 | 447.17 | 441.50 | 445.60 | 425.32 | 9,612,680 |
| Feb 20, 2024 | 439.10 | 443.80 | 435.70 | 443.80 | 423.60 | 7,264,225 |
| Feb 19, 2024 | 431.00 | 432.40 | 428.90 | 430.30 | 410.71 | 2,141,747 |
| Feb 16, 2024 | 432.00 | 433.75 | 429.40 | 432.50 | 412.81 | 9,728,396 |
| Feb 15, 2024 | 428.40 | 430.40 | 424.60 | 430.00 | 410.43 | 7,040,825 |
| Feb 14, 2024 | 419.10 | 426.90 | 419.10 | 425.50 | 406.13 | 13,152,563 |
| Feb 13, 2024 | 420.50 | 423.78 | 416.00 | 418.20 | 399.16 | 3,864,962 |
| Feb 12, 2024 | 417.00 | 422.20 | 415.76 | 421.50 | 402.31 | 5,676,138 |
| Feb 9, 2024 | 420.00 | 420.25 | 414.20 | 416.90 | 397.92 | 9,901,324 |
| Feb 8, 2024 | 426.50 | 426.80 | 420.40 | 420.70 | 401.55 | 7,167,865 |
| Feb 7, 2024 | 428.60 | 430.60 | 424.80 | 424.90 | 405.56 | 5,489,293 |
| Feb 6, 2024 | 428.30 | 431.80 | 426.40 | 429.50 | 409.95 | 3,571,810 |
| Feb 5, 2024 | 425.70 | 429.41 | 423.70 | 425.80 | 406.42 | 4,789,526 |
| Feb 2, 2024 | 428.00 | 428.80 | 424.80 | 426.30 | 406.90 | 5,237,718 |
| Feb 1, 2024 | 429.00 | 432.60 | 422.90 | 423.80 | 404.51 | 5,324,238 |
| Jan 31, 2024 | 433.60 | 436.70 | 431.70 | 432.30 | 412.62 | 7,228,079 |
| Jan 30, 2024 | 436.40 | 440.10 | 429.70 | 432.20 | 412.53 | 7,340,182 |
| Jan 29, 2024 | 437.70 | 439.69 | 433.80 | 435.20 | 415.39 | 6,758,392 |
| Jan 26, 2024 | 434.70 | 439.10 | 434.15 | 437.60 | 417.68 | 5,776,906 |
| Jan 25, 2024 | 434.80 | 436.50 | 432.70 | 434.00 | 414.24 | 12,530,096 |
| Jan 24, 2024 | 432.25 | 436.70 | 431.50 | 436.00 | 416.15 | 3,270,450 |
| Jan 23, 2024 | 440.00 | 441.90 | 433.20 | 433.20 | 413.48 | 5,781,009 |
| Jan 22, 2024 | 435.00 | 439.61 | 434.00 | 439.30 | 419.30 | 5,339,260 |
| Jan 19, 2024 | 428.20 | 433.50 | 428.20 | 431.00 | 411.38 | 10,590,389 |
| Jan 18, 2024 | 423.70 | 428.40 | 421.90 | 427.00 | 407.56 | 3,228,634 |
| Jan 17, 2024 | 424.80 | 425.10 | 420.30 | 424.70 | 405.37 | 4,026,262 |
| Jan 16, 2024 | 431.50 | 432.00 | 428.70 | 430.00 | 410.43 | 5,932,425 |
| Jan 15, 2024 | 432.80 | 435.00 | 427.40 | 432.50 | 412.81 | 3,472,453 |
| Jan 12, 2024 | 423.40 | 430.02 | 423.40 | 428.00 | 408.52 | 7,059,441 |
| Jan 11, 2024 | 429.70 | 432.00 | 422.00 | 422.60 | 403.36 | 13,555,581 |
| Jan 10, 2024 | 432.10 | 433.80 | 426.90 | 427.40 | 407.94 | 4,119,218 |
| Jan 9, 2024 | 434.50 | 435.00 | 431.70 | 433.60 | 413.86 | 3,114,402 |
| Jan 8, 2024 | 430.00 | 435.90 | 430.00 | 435.90 | 416.06 | 3,611,690 |
| Jan 5, 2024 | 429.70 | 433.30 | 425.60 | 433.30 | 413.58 | 5,250,128 |
| Jan 4, 2024 | 429.10 | 433.00 | 428.90 | 433.00 | 413.29 | 11,623,356 |
| Jan 3, 2024 | 432.90 | 435.80 | 428.00 | 429.80 | 410.24 | 4,198,547 |
| Jan 2, 2024 | 434.30 | 437.00 | 431.70 | 433.70 | 413.96 | 3,215,655 |
| Dec 29, 2023 | 433.80 | 435.00 | 423.50 | 434.70 | 414.91 | 1,452,982 |
| Dec 28, 2023 | 434.60 | 435.70 | 431.80 | 433.40 | 413.67 | 3,424,190 |
| Dec 27, 2023 | 430.70 | 434.50 | 428.50 | 432.80 | 413.10 | 3,044,681 |
| Dec 22, 2023 | 427.90 | 431.40 | 427.60 | 431.10 | 411.48 | 1,540,589 |
| Dec 21, 2023 | 429.00 | 434.20 | 425.90 | 428.80 | 409.28 | 4,337,441 |
| Dec 20, 2023 | 433.40 | 435.20 | 428.40 | 431.60 | 411.95 | 5,620,522 |
| Dec 19, 2023 | 428.50 | 431.80 | 425.80 | 427.20 | 407.75 | 3,861,905 |
| Dec 18, 2023 | 429.20 | 432.70 | 426.50 | 429.20 | 409.66 | 3,001,940 |
| Dec 15, 2023 | 431.30 | 434.60 | 429.30 | 430.10 | 410.52 | 10,545,531 |
| Dec 14, 2023 | 434.40 | 440.50 | 428.52 | 431.10 | 411.48 | 18,061,411 |
| Dec 13, 2023 | 429.40 | 433.80 | 426.90 | 431.00 | 411.38 | 4,661,471 |
| Dec 12, 2023 | 429.30 | 432.05 | 426.20 | 431.20 | 411.57 | 7,140,641 |
| Dec 11, 2023 | 427.60 | 430.60 | 425.00 | 429.10 | 409.57 | 8,407,679 |
| Dec 8, 2023 | 427.10 | 430.50 | 425.00 | 429.10 | 409.57 | 10,532,568 |
| Dec 7, 2023 | 423.20 | 428.90 | 420.40 | 427.90 | 408.42 | 3,343,400 |
| Dec 6, 2023 | 421.40 | 429.10 | 420.50 | 426.30 | 406.90 | 8,170,412 |
| Dec 5, 2023 | 416.50 | 424.30 | 415.00 | 420.30 | 401.17 | 9,087,958 |
| Dec 4, 2023 | 417.80 | 423.40 | 415.60 | 421.70 | 402.50 | 5,205,642 |
| Dec 1, 2023 | 413.30 | 420.30 | 413.30 | 419.80 | 400.69 | 4,098,223 |
| Nov 30, 2023 | 417.30 | 420.70 | 416.10 | 417.50 | 398.50 | 17,860,430 |
| Nov 29, 2023 | 420.00 | 420.70 | 414.60 | 415.60 | 396.68 | 5,058,013 |
| Nov 28, 2023 | 426.60 | 429.30 | 422.80 | 424.60 | 405.27 | 4,333,931 |
| Nov 27, 2023 | 422.50 | 428.20 | 420.30 | 428.20 | 408.71 | 6,347,591 |
| Nov 24, 2023 | 420.10 | 425.00 | 417.50 | 424.70 | 405.37 | 3,570,092 |
| Nov 23, 2023 | 419.70 | 422.00 | 417.40 | 421.20 | 402.03 | 12,863,240 |
| Nov 22, 2023 | 424.00 | 427.10 | 418.20 | 419.60 | 400.50 | 4,272,238 |
| Nov 21, 2023 | 422.90 | 425.80 | 419.60 | 423.00 | 403.75 | 2,816,159 |
| Nov 20, 2023 | 421.70 | 424.95 | 419.40 | 423.80 | 404.51 | 5,471,362 |
| Nov 17, 2023 | 415.20 | 422.70 | 410.90 | 422.20 | 402.98 | 11,032,817 |
| Nov 16, 2023 | 414.10 | 421.00 | 411.10 | 413.00 | 394.20 | 8,123,132 |
| Nov 15, 2023 | 413.10 | 418.30 | 408.60 | 414.00 | 395.15 | 4,718,041 |
| Nov 14, 2023 | 413.20 | 415.70 | 407.20 | 411.60 | 392.86 | 4,624,405 |
| Nov 13, 2023 | 406.40 | 413.20 | 401.40 | 413.20 | 394.39 | 5,873,683 |
| Nov 10, 2023 | 406.70 | 410.50 | 401.50 | 404.30 | 385.90 | 4,449,266 |
| Nov 9, 2023 | 405.30 | 408.50 | 403.00 | 407.60 | 389.05 | 5,466,361 |
| Nov 8, 2023 | 402.40 | 406.90 | 398.80 | 406.10 | 387.61 | 4,035,319 |
| Nov 7, 2023 | 405.60 | 408.30 | 402.80 | 405.80 | 387.33 | 3,884,836 |
| Nov 6, 2023 | 406.60 | 409.10 | 404.10 | 406.70 | 388.19 | 5,001,885 |
| Nov 3, 2023 | 407.20 | 409.70 | 403.20 | 407.30 | 388.76 | 5,072,229 |
| Nov 2, 2023 | 404.50 | 408.60 | 400.40 | 406.20 | 387.71 | 7,672,944 |
| Nov 1, 2023 | 398.50 | 404.70 | 397.70 | 402.10 | 383.80 | 6,568,505 |
| Oct 31, 2023 | 397.40 | 401.80 | 397.00 | 397.60 | 379.50 | 3,292,654 |
| Oct 30, 2023 | 396.20 | 400.30 | 394.80 | 396.60 | 378.55 | 9,082,964 |
| Oct 27, 2023 | 396.20 | 400.00 | 393.40 | 394.60 | 376.64 | 3,538,755 |
| Oct 26, 2023 | 394.90 | 398.70 | 391.10 | 396.20 | 378.17 | 3,519,488 |
| Oct 25, 2023 | 393.80 | 396.60 | 390.70 | 395.30 | 377.31 | 5,985,903 |
| Oct 24, 2023 | 394.80 | 399.90 | 391.40 | 394.30 | 376.35 | 4,421,933 |
| Oct 23, 2023 | 396.50 | 398.10 | 394.00 | 396.70 | 378.64 | 4,190,274 |
| Oct 20, 2023 | 401.10 | 403.10 | 395.80 | 396.90 | 378.83 | 6,298,204 |
| Oct 19, 2023 | 405.20 | 409.60 | 401.55 | 404.90 | 386.47 | 6,423,667 |
| Oct 18, 2023 | 410.10 | 412.30 | 405.80 | 406.50 | 388.00 | 4,438,470 |
| Oct 17, 2023 | 410.40 | 414.10 | 407.70 | 408.90 | 390.29 | 7,718,646 |
| Oct 16, 2023 | 412.70 | 415.70 | 407.70 | 412.10 | 393.34 | 5,144,577 |
| Oct 13, 2023 | 412.80 | 415.70 | 407.00 | 410.20 | 391.53 | 6,656,538 |
| Oct 12, 2023 | 410.70 | 413.60 | 406.40 | 412.20 | 393.44 | 5,927,232 |
| Oct 11, 2023 | 407.30 | 410.70 | 406.60 | 409.60 | 390.96 | 4,008,721 |
| Oct 10, 2023 | 405.50 | 410.10 | 398.20 | 408.70 | 390.10 | 9,152,235 |
| Oct 9, 2023 | 407.60 | 407.60 | 400.40 | 401.50 | 383.22 | 26,534,976 |
| Oct 6, 2023 | 403.00 | 428.30 | 385.90 | 409.00 | 390.38 | 28,070,005 |
| Oct 5, 2023 | 384.90 | 390.50 | 382.80 | 388.30 | 370.62 | 8,814,284 |
| Oct 4, 2023 | 376.70 | 394.80 | 375.10 | 387.70 | 370.05 | 26,322,222 |
| Oct 3, 2023 | 380.20 | 383.50 | 375.60 | 375.60 | 358.50 | 5,837,091 |
| Oct 2, 2023 | 390.30 | 394.10 | 381.50 | 381.70 | 364.33 | 6,387,305 |
| Sep 29, 2023 | 391.40 | 393.50 | 389.40 | 389.80 | 372.06 | 5,622,292 |
| Sep 28, 2023 | 392.40 | 393.40 | 386.40 | 390.20 | 372.44 | 8,486,727 |
| Sep 27, 2023 | 397.10 | 398.00 | 391.10 | 392.70 | 374.82 | 5,439,529 |
| Sep 26, 2023 | 395.60 | 399.90 | 394.74 | 397.40 | 379.31 | 4,723,018 |
| Sep 25, 2023 | 395.80 | 397.40 | 391.40 | 394.10 | 376.16 | 5,564,185 |
| Sep 22, 2023 | 398.10 | 401.79 | 397.20 | 398.20 | 380.07 | 7,386,342 |
| Sep 21, 2023 | 397.80 | 404.38 | 397.80 | 400.20 | 381.98 | 5,743,387 |
| Sep 20, 2023 | 396.70 | 401.70 | 395.38 | 401.40 | 383.13 | 6,364,680 |
| Sep 19, 2023 | 397.20 | 401.00 | 396.40 | 397.20 | 379.12 | 6,773,974 |
| Sep 18, 2023 | 400.50 | 403.40 | 395.90 | 396.40 | 378.36 | 5,143,497 |
| Sep 15, 2023 | 399.00 | 401.06 | 396.72 | 400.70 | 382.46 | 21,708,671 |
| Sep 14, 2023 | 392.60 | 398.80 | 390.08 | 398.00 | 379.88 | 13,426,407 |
| Sep 13, 2023 | 384.00 | 393.50 | 382.88 | 393.50 | 375.59 | 14,586,135 |
| Sep 12, 2023 | 376.10 | 380.49 | 375.70 | 376.30 | 359.17 | 15,660,072 |
| Sep 11, 2023 | 371.20 | 376.00 | 371.20 | 374.90 | 357.83 | 19,371,492 |
| Sep 8, 2023 | 369.90 | 371.30 | 366.00 | 369.20 | 352.39 | 15,423,721 |
| Sep 7, 2023 | 368.00 | 372.30 | 367.40 | 369.60 | 352.78 | 3,741,417 |
| Sep 6, 2023 | 370.50 | 371.20 | 366.50 | 369.90 | 353.06 | 5,313,330 |
| Sep 5, 2023 | 369.80 | 374.63 | 368.85 | 371.50 | 354.59 | 5,864,855 |
| Sep 4, 2023 | 376.70 | 377.93 | 371.50 | 372.80 | 355.83 | 3,181,692 |
| Sep 1, 2023 | 375.70 | 376.20 | 373.10 | 375.00 | 357.93 | 2,928,135 |
| Aug 31, 2023 | 376.60 | 379.40 | 375.20 | 375.20 | 358.12 | 9,613,967 |
| Aug 30, 2023 | 378.70 | 381.60 | 376.30 | 376.40 | 359.27 | 6,536,008 |
| Aug 29, 2023 | 375.20 | 379.20 | 374.74 | 377.10 | 359.93 | 4,812,681 |
| Aug 25, 2023 | 371.30 | 373.80 | 369.70 | 369.70 | 352.87 | 4,424,864 |
| Aug 24, 2023 | 11.10 Dividend | |||||
| Aug 24, 2023 | 373.90 | 375.86 | 370.30 | 370.80 | 353.92 | 4,558,294 |
| Aug 23, 2023 | 377.70 | 383.87 | 377.08 | 380.60 | 352.68 | 5,596,970 |
| Aug 22, 2023 | 379.70 | 381.81 | 376.10 | 376.10 | 348.51 | 8,160,339 |
| Aug 21, 2023 | 382.10 | 384.80 | 377.05 | 378.00 | 350.27 | 7,074,613 |
| Aug 18, 2023 | 381.00 | 383.52 | 379.77 | 382.80 | 354.72 | 9,852,071 |
| Aug 17, 2023 | 383.60 | 390.60 | 381.10 | 381.10 | 353.14 | 8,255,472 |
| Aug 16, 2023 | 377.20 | 392.54 | 377.10 | 383.20 | 355.09 | 15,152,288 |
| Aug 15, 2023 | 384.60 | 384.90 | 376.48 | 379.90 | 352.03 | 11,936,877 |
| Aug 14, 2023 | 385.00 | 387.00 | 383.80 | 383.80 | 355.65 | 15,090,339 |
| Aug 11, 2023 | 385.30 | 387.40 | 381.85 | 385.50 | 357.22 | 10,790,758 |
| Aug 10, 2023 | 384.60 | 389.70 | 384.30 | 387.30 | 358.89 | 6,204,792 |
| Aug 9, 2023 | 385.00 | 386.90 | 382.50 | 383.20 | 355.09 | 7,947,266 |
| Aug 8, 2023 | 382.10 | 384.70 | 380.15 | 382.70 | 354.63 | 5,888,835 |
| Aug 7, 2023 | 384.20 | 385.70 | 381.30 | 384.50 | 356.29 | 5,035,447 |
| Aug 4, 2023 | 383.00 | 385.08 | 379.80 | 384.70 | 356.48 | 5,129,729 |
| Aug 3, 2023 | 378.00 | 382.90 | 375.10 | 381.90 | 353.89 | 7,849,862 |
| Aug 2, 2023 | 382.10 | 384.50 | 377.88 | 378.90 | 351.11 | 8,753,710 |
| Aug 1, 2023 | 387.00 | 387.90 | 383.80 | 386.30 | 357.96 | 5,971,583 |
| Jul 31, 2023 | 388.90 | 391.80 | 386.90 | 388.40 | 359.91 | 5,741,924 |
| Jul 28, 2023 | 391.50 | 395.80 | 388.20 | 390.70 | 362.04 | 7,904,295 |
| Jul 27, 2023 | 402.20 | 402.20 | 396.30 | 399.40 | 370.10 | 5,170,367 |
| Jul 26, 2023 | 402.90 | 404.30 | 398.50 | 402.00 | 372.51 | 3,509,301 |
| Jul 25, 2023 | 404.00 | 405.90 | 402.50 | 403.50 | 373.90 | 3,776,573 |
| Jul 24, 2023 | 399.00 | 404.30 | 397.50 | 404.20 | 374.55 | 5,890,073 |
| Jul 21, 2023 | 404.10 | 404.75 | 399.50 | 400.40 | 371.03 | 4,080,181 |
| Jul 20, 2023 | 398.60 | 403.50 | 396.26 | 402.80 | 373.25 | 5,195,572 |
| Jul 19, 2023 | 384.70 | 398.70 | 384.70 | 396.60 | 367.51 | 11,898,548 |
| Jul 18, 2023 | 386.40 | 389.70 | 384.80 | 389.60 | 361.02 | 3,618,893 |
| Jul 17, 2023 | 385.00 | 389.50 | 384.25 | 387.10 | 358.70 | 2,967,051 |
| Jul 14, 2023 | 390.70 | 390.90 | 386.00 | 386.00 | 357.68 | 5,001,882 |
| Jul 13, 2023 | 390.10 | 392.30 | 388.30 | 391.20 | 362.50 | 5,876,223 |
| Jul 12, 2023 | 386.40 | 391.20 | 385.85 | 390.10 | 361.48 | 8,415,758 |
| Jul 11, 2023 | 383.60 | 386.30 | 380.10 | 386.30 | 357.96 | 5,623,971 |
| Jul 10, 2023 | 380.00 | 383.60 | 379.40 | 382.20 | 354.16 | 4,871,466 |
| Jul 7, 2023 | 380.80 | 385.30 | 380.45 | 381.80 | 353.79 | 3,944,526 |
| Jul 6, 2023 | 386.50 | 387.70 | 380.10 | 381.60 | 353.61 | 5,763,444 |
| Jul 5, 2023 | 394.20 | 396.50 | 388.50 | 389.90 | 361.30 | 5,601,228 |
| Jul 4, 2023 | 397.50 | 399.40 | 396.50 | 397.50 | 368.34 | 7,177,516 |
| Jul 3, 2023 | 396.50 | 399.80 | 396.00 | 397.40 | 368.25 | 3,518,591 |
| Jun 30, 2023 | 392.20 | 397.00 | 390.90 | 395.20 | 366.21 | 9,452,596 |
| Jun 29, 2023 | 391.30 | 392.70 | 388.30 | 388.30 | 359.82 | 5,363,757 |
| Jun 28, 2023 | 393.20 | 394.40 | 390.40 | 392.20 | 363.43 | 4,262,197 |
| Jun 27, 2023 | 391.40 | 393.07 | 387.70 | 389.60 | 361.02 | 3,939,593 |
| Jun 26, 2023 | 387.20 | 389.30 | 382.90 | 388.50 | 360.00 | 4,683,772 |
| Jun 23, 2023 | 382.20 | 387.40 | 380.72 | 386.20 | 357.87 | 5,191,860 |
| Jun 22, 2023 | 388.00 | 391.90 | 385.80 | 385.80 | 357.50 | 13,092,116 |
| Jun 21, 2023 | 392.50 | 395.10 | 389.80 | 391.90 | 363.15 | 5,145,800 |
| Jun 20, 2023 | 392.90 | 397.84 | 390.40 | 393.90 | 365.00 | 3,310,680 |
| Jun 19, 2023 | 394.00 | 399.90 | 393.70 | 394.90 | 365.93 | 13,699,424 |
| Jun 16, 2023 | 398.00 | 401.60 | 394.50 | 396.00 | 366.95 | 14,736,831 |
| Jun 15, 2023 | 398.80 | 402.16 | 395.00 | 397.80 | 368.62 | 3,465,959 |
| Jun 14, 2023 | 399.70 | 402.80 | 398.46 | 400.80 | 371.40 | 10,160,104 |
| Jun 13, 2023 | 400.50 | 403.20 | 396.15 | 400.10 | 370.75 | 9,099,003 |
| Jun 12, 2023 | 404.10 | 406.00 | 398.20 | 398.20 | 368.99 | 4,069,266 |
| Jun 9, 2023 | 402.70 | 404.45 | 400.10 | 400.90 | 371.49 | 4,078,792 |
| Jun 8, 2023 | 408.60 | 410.31 | 401.60 | 403.50 | 373.90 | 3,807,487 |
| Jun 7, 2023 | 407.50 | 407.70 | 403.80 | 406.60 | 376.77 | 4,696,432 |
| Jun 6, 2023 | 403.60 | 408.20 | 402.74 | 407.70 | 377.79 | 6,412,807 |
| Jun 5, 2023 | 406.30 | 410.70 | 404.60 | 405.40 | 375.66 | 3,499,467 |
| Jun 2, 2023 | 399.20 | 409.10 | 398.40 | 409.10 | 379.09 | 7,182,504 |
| Jun 1, 2023 | 395.90 | 400.79 | 395.10 | 398.60 | 369.36 | 7,549,664 |
| May 31, 2023 | 403.70 | 405.30 | 392.70 | 394.20 | 365.28 | 26,270,740 |
| May 30, 2023 | 402.00 | 409.48 | 400.73 | 405.10 | 375.38 | 6,585,051 |
| May 26, 2023 | 402.00 | 403.80 | 395.20 | 401.30 | 371.86 | 12,113,539 |
| May 25, 2023 | 401.30 | 403.90 | 394.70 | 400.10 | 370.75 | 10,564,850 |
| May 24, 2023 | 418.90 | 418.90 | 397.69 | 398.90 | 369.64 | 22,234,728 |
| May 23, 2023 | 417.20 | 424.00 | 415.50 | 423.80 | 392.71 | 7,711,362 |
| May 22, 2023 | 413.60 | 418.50 | 412.90 | 418.50 | 387.80 | 11,738,889 |
| May 19, 2023 | 414.60 | 415.50 | 412.80 | 413.50 | 383.17 | 8,406,451 |
| May 18, 2023 | 413.50 | 415.70 | 411.60 | 412.90 | 382.61 | 10,432,339 |
| May 17, 2023 | 407.90 | 412.00 | 407.40 | 410.40 | 380.29 | 13,055,624 |
| May 16, 2023 | 412.10 | 415.30 | 409.50 | 410.30 | 380.20 | 7,207,982 |
| May 15, 2023 | 414.00 | 418.40 | 411.75 | 412.80 | 382.52 | 14,007,091 |
| May 12, 2023 | 416.70 | 419.10 | 411.90 | 412.70 | 382.43 | 6,863,850 |
| May 11, 2023 | 412.90 | 415.80 | 408.00 | 414.40 | 384.00 | 14,809,119 |
| May 10, 2023 | 416.50 | 418.80 | 410.05 | 412.90 | 382.61 | 7,090,472 |
| May 9, 2023 | 414.30 | 416.10 | 411.00 | 414.00 | 383.63 | 8,187,395 |
| May 5, 2023 | 411.60 | 415.90 | 410.90 | 414.60 | 384.19 | 8,829,620 |
| May 4, 2023 | 416.00 | 417.40 | 406.40 | 408.30 | 378.35 | 9,326,872 |
| May 3, 2023 | 415.70 | 420.20 | 415.00 | 417.00 | 386.41 | 9,129,419 |
| May 2, 2023 | 423.40 | 426.10 | 415.20 | 415.20 | 384.74 | 13,160,608 |
| Apr 28, 2023 | 421.30 | 423.00 | 417.60 | 423.00 | 391.97 | 7,743,067 |
| Apr 27, 2023 | 417.50 | 421.10 | 416.50 | 419.70 | 388.91 | 6,474,045 |
| Apr 26, 2023 | 418.00 | 420.70 | 415.30 | 418.60 | 387.89 | 5,797,738 |
Related Tickers
SAGA.L Saga plc
105.80
+1.34%
ALV.DE Allianz SE
265.50
+1.07%
CS.PA AXA SA
33.85
+0.15%
ZURN.SW Zurich Insurance Group AG
439.90
-0.61%
ASRNL.AS ASR Nederland N.V.
46.35
+0.06%
MAP.MC Mapfre, S.A.
2.2840
+0.18%
UNI.MI Unipol Gruppo S.p.A.
8.38
+0.78%
AGN.AS Aegon Ltd.
5.82
+1.61%
G.MI Assicurazioni Generali S.p.A.
22.80
+0.18%
SLF Sun Life Financial Inc.
51.67
+0.68%