Aviva plc (LON:AV)
London
· Delayed Price · Currency is GBP · Price in GBX 682.00
+13.20 (1.97%)
Sep 26, 2025, 6:31 PM BST
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 672.60 | 684.00 | 672.11 | 682.00 | 680.60 | 2.03% | 5,797,797 |
| Sep 25, 2025 | 668.80 | 670.70 | 665.30 | 668.40 | 668.40 | -0.30% | 3,933,064 |
| Sep 24, 2025 | 666.50 | 670.80 | 659.60 | 670.40 | 670.40 | 0.60% | 7,839,135 |
| Sep 23, 2025 | 678.80 | 680.00 | 666.00 | 666.40 | 666.40 | -1.78% | 4,536,131 |
| Sep 22, 2025 | 675.00 | 678.50 | 671.00 | 678.50 | 678.50 | 0.34% | 2,917,319 |
| Sep 19, 2025 | 673.40 | 676.80 | 671.00 | 676.20 | 676.20 | 0.57% | 16,114,687 |
| Sep 18, 2025 | 670.40 | 681.50 | 670.00 | 672.40 | 672.40 | 0.54% | 8,649,005 |
| Sep 17, 2025 | 660.80 | 670.40 | 656.80 | 668.80 | 668.80 | 1.12% | 7,328,141 |
| Sep 16, 2025 | 675.60 | 675.60 | 660.80 | 661.40 | 661.40 | -2.01% | 4,438,665 |
| Sep 15, 2025 | 671.80 | 675.40 | 670.20 | 675.00 | 675.00 | 0.87% | 13,917,922 |
| Sep 12, 2025 | 668.80 | 672.60 | 666.40 | 669.20 | 669.20 | 0.37% | 3,865,271 |
| Sep 11, 2025 | 666.00 | 668.80 | 662.80 | 666.70 | 666.70 | 0.38% | 2,637,464 |
| Sep 10, 2025 | 661.90 | 667.40 | 660.80 | 664.20 | 664.20 | 0.54% | 9,582,299 |
| Sep 9, 2025 | 657.20 | 662.00 | 656.60 | 660.60 | 660.60 | 0.58% | 3,432,446 |
| Sep 8, 2025 | 656.10 | 657.00 | 650.80 | 656.80 | 656.80 | 0.24% | 4,890,111 |
| Sep 5, 2025 | 647.60 | 659.40 | 647.60 | 655.20 | 655.20 | 1.61% | 8,183,835 |
| Sep 4, 2025 | 632.20 | 646.80 | 631.80 | 644.80 | 644.80 | 2.27% | 7,093,381 |
| Sep 3, 2025 | 628.00 | 632.00 | 618.60 | 630.50 | 630.50 | -0.02% | 11,456,869 |
| Sep 2, 2025 | 647.50 | 647.50 | 629.40 | 630.60 | 630.60 | -2.35% | 6,844,964 |
| Sep 1, 2025 | 652.40 | 652.40 | 644.20 | 645.80 | 645.80 | -1.09% | 6,117,643 |
| Aug 29, 2025 | 656.60 | 656.60 | 648.00 | 652.90 | 652.90 | -0.62% | 4,529,634 |
| Aug 28, 2025 | 666.00 | 666.40 | 654.40 | 657.00 | 657.00 | -2.81% | 4,989,652 |
| Aug 27, 2025 | 678.40 | 679.80 | 673.00 | 676.00 | 662.90 | 0.09% | 7,536,330 |
| Aug 26, 2025 | 666.80 | 676.30 | 663.40 | 675.40 | 662.31 | 0.36% | 17,558,787 |
| Aug 22, 2025 | 672.20 | 674.80 | 670.00 | 673.00 | 659.96 | 0.03% | 3,367,855 |
| Aug 21, 2025 | 674.00 | 675.60 | 670.20 | 672.80 | 659.76 | - | 3,152,509 |
| Aug 20, 2025 | 663.20 | 674.00 | 662.60 | 672.80 | 659.76 | 1.54% | 4,639,583 |
| Aug 19, 2025 | 662.60 | 664.60 | 660.80 | 662.60 | 649.76 | 0.55% | 2,809,555 |
| Aug 18, 2025 | 670.60 | 670.60 | 656.40 | 659.00 | 646.23 | -1.49% | 21,525,903 |
| Aug 15, 2025 | 681.80 | 681.80 | 668.40 | 669.00 | 656.04 | -0.89% | 5,834,345 |
| Aug 14, 2025 | 667.10 | 692.00 | 662.80 | 675.00 | 661.92 | 2.40% | 8,460,727 |
| Aug 13, 2025 | 658.00 | 660.70 | 656.20 | 659.20 | 646.43 | 0.56% | 6,145,646 |
| Aug 12, 2025 | 658.60 | 660.80 | 654.80 | 655.50 | 642.80 | -0.14% | 8,385,830 |
| Aug 11, 2025 | 651.80 | 658.40 | 649.00 | 656.40 | 643.68 | 0.89% | 3,134,734 |
| Aug 8, 2025 | 651.80 | 651.80 | 644.60 | 650.60 | 637.99 | -0.05% | 3,743,093 |
| Aug 7, 2025 | 655.30 | 656.80 | 647.20 | 650.90 | 638.29 | -0.23% | 4,544,396 |
| Aug 6, 2025 | 648.00 | 652.40 | 644.00 | 652.40 | 639.76 | 0.99% | 5,077,476 |
| Aug 5, 2025 | 646.20 | 649.40 | 644.60 | 646.00 | 633.48 | 0.25% | 3,523,903 |
| Aug 4, 2025 | 635.60 | 646.20 | 635.60 | 644.40 | 631.91 | 1.66% | 9,104,214 |
| Aug 1, 2025 | 642.40 | 642.60 | 630.80 | 633.90 | 621.62 | -2.48% | 4,843,762 |
| Jul 31, 2025 | 642.00 | 650.00 | 641.00 | 650.00 | 637.40 | 1.53% | 6,337,043 |
| Jul 30, 2025 | 640.00 | 643.40 | 639.20 | 640.20 | 627.79 | -0.28% | 3,355,799 |
| Jul 29, 2025 | 637.40 | 643.80 | 637.20 | 642.00 | 629.56 | 1.13% | 3,577,621 |
| Jul 28, 2025 | 641.30 | 641.30 | 633.90 | 634.80 | 622.50 | -0.39% | 2,751,829 |
| Jul 25, 2025 | 636.80 | 637.80 | 633.60 | 637.30 | 624.95 | -0.14% | 5,926,548 |
| Jul 24, 2025 | 638.80 | 643.00 | 636.40 | 638.20 | 625.83 | 0.16% | 3,482,381 |
| Jul 23, 2025 | 634.80 | 638.80 | 632.60 | 637.20 | 624.85 | 1.03% | 5,541,554 |
| Jul 22, 2025 | 637.40 | 637.40 | 627.00 | 630.70 | 618.48 | -1.45% | 6,109,725 |
| Jul 21, 2025 | 636.00 | 640.00 | 632.80 | 640.00 | 627.60 | 0.63% | 3,410,284 |
| Jul 18, 2025 | 637.00 | 638.20 | 633.00 | 636.00 | 623.68 | 0.25% | 3,542,667 |