Aviva plc (LON:AV.)
London · Delayed Price · Currency is GBP · Price in GBX 672.40
-8.80 (-1.29%)
At close: Oct 10, 2025
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 672.40 | 678.40 | 667.40 | 672.40 | 672.40 | -1.29% | 4,334,839 |
| Oct 9, 2025 | 686.40 | 688.80 | 679.86 | 681.20 | 681.20 | -0.79% | 9,641,093 |
| Oct 8, 2025 | 684.60 | 686.80 | 676.80 | 686.60 | 686.60 | 0.73% | 8,678,831 |
| Oct 7, 2025 | 680.60 | 684.80 | 679.00 | 681.60 | 681.60 | 0.06% | 6,298,772 |
| Oct 6, 2025 | 679.00 | 683.80 | 672.96 | 681.20 | 681.20 | 0.50% | 3,337,696 |
| Oct 3, 2025 | 684.60 | 685.40 | 675.20 | 677.80 | 677.80 | -0.64% | 4,507,303 |
| Oct 2, 2025 | 689.80 | 689.80 | 679.60 | 682.20 | 682.20 | -1.24% | 4,506,163 |
| Oct 1, 2025 | 684.60 | 690.80 | 681.00 | 690.80 | 690.80 | 0.73% | 4,978,440 |
| Sep 30, 2025 | 684.40 | 687.20 | 675.60 | 685.80 | 685.80 | 0.53% | 15,178,890 |
| Sep 29, 2025 | 687.40 | 687.40 | 679.00 | 682.20 | 682.20 | 0.03% | 3,973,408 |
| Sep 26, 2025 | 672.60 | 684.00 | 672.11 | 682.00 | 682.00 | 1.97% | 6,825,810 |
| Sep 25, 2025 | 669.00 | 670.80 | 665.00 | 668.80 | 668.80 | -0.15% | 3,933,065 |
| Sep 24, 2025 | 666.20 | 670.80 | 659.20 | 669.80 | 669.80 | 0.45% | 7,839,136 |
| Sep 23, 2025 | 680.80 | 680.80 | 666.00 | 666.80 | 666.80 | -1.74% | 4,536,132 |
| Sep 22, 2025 | 675.00 | 679.40 | 670.80 | 678.60 | 678.60 | 0.53% | 2,917,320 |
| Sep 19, 2025 | 674.60 | 677.80 | 670.40 | 675.00 | 675.00 | 0.48% | 16,114,680 |
| Sep 18, 2025 | 670.40 | 681.80 | 669.60 | 671.80 | 671.80 | 0.15% | 8,649,006 |
| Sep 17, 2025 | 660.00 | 670.80 | 656.60 | 670.80 | 670.80 | 1.76% | 7,328,142 |
| Sep 16, 2025 | 675.20 | 676.00 | 659.20 | 659.20 | 659.20 | -2.43% | 4,438,666 |
| Sep 15, 2025 | 673.80 | 680.00 | 670.00 | 675.60 | 675.60 | 0.81% | 13,917,920 |
| Sep 12, 2025 | 670.20 | 672.80 | 666.20 | 670.20 | 670.20 | 0.39% | 3,865,271 |
| Sep 11, 2025 | 668.00 | 668.80 | 662.60 | 667.60 | 667.60 | 0.39% | 2,637,465 |
| Sep 10, 2025 | 662.00 | 667.60 | 660.40 | 665.00 | 665.00 | 0.67% | 9,582,299 |
| Sep 9, 2025 | 656.20 | 662.40 | 656.20 | 660.60 | 660.60 | 0.85% | 3,432,446 |
| Sep 8, 2025 | 656.20 | 657.05 | 650.60 | 655.00 | 655.00 | -0.21% | 4,890,112 |
| Sep 5, 2025 | 648.00 | 659.60 | 647.00 | 656.40 | 656.40 | 1.64% | 8,183,836 |
| Sep 4, 2025 | 631.00 | 647.00 | 631.00 | 645.80 | 645.80 | 2.51% | 7,093,382 |
| Sep 3, 2025 | 629.60 | 632.20 | 618.40 | 630.00 | 630.00 | -0.03% | 11,456,860 |
| Sep 2, 2025 | 647.40 | 647.80 | 629.30 | 630.20 | 630.20 | -2.63% | 6,844,964 |
| Sep 1, 2025 | 651.80 | 654.20 | 644.00 | 647.20 | 647.20 | -0.68% | 6,117,643 |
| Aug 29, 2025 | 657.00 | 657.00 | 647.60 | 651.60 | 651.60 | -0.70% | 4,529,635 |
| Aug 28, 2025 | 665.80 | 669.40 | 653.80 | 656.20 | 656.20 | -3.10% | 4,989,652 |
| Aug 27, 2025 | 678.80 | 680.40 | 672.60 | 677.20 | 664.10 | -0.21% | 7,536,331 |
| Aug 26, 2025 | 667.40 | 678.60 | 663.20 | 678.60 | 665.47 | 0.89% | 17,558,780 |
| Aug 22, 2025 | 671.60 | 675.20 | 669.60 | 672.60 | 659.59 | -0.15% | 3,367,856 |
| Aug 21, 2025 | 673.00 | 680.00 | 670.00 | 673.60 | 660.57 | 0.24% | 3,152,509 |
| Aug 20, 2025 | 663.00 | 674.07 | 662.60 | 672.00 | 659.00 | 1.39% | 4,639,584 |
| Aug 19, 2025 | 661.60 | 665.40 | 660.20 | 662.80 | 649.98 | 0.49% | 2,809,555 |
| Aug 18, 2025 | 670.80 | 671.60 | 656.20 | 659.60 | 646.84 | -1.55% | 21,525,900 |
| Aug 15, 2025 | 682.00 | 682.60 | 668.20 | 670.00 | 657.04 | -0.86% | 5,834,345 |
| Aug 14, 2025 | 672.80 | 692.60 | 662.40 | 675.80 | 662.73 | 2.55% | 8,460,728 |
| Aug 13, 2025 | 657.40 | 661.24 | 656.00 | 659.00 | 646.25 | 0.46% | 6,145,647 |
| Aug 12, 2025 | 658.80 | 660.80 | 654.80 | 656.00 | 643.31 | -0.03% | 8,385,831 |
| Aug 11, 2025 | 651.60 | 658.60 | 648.80 | 656.20 | 643.51 | 0.95% | 3,134,734 |
| Aug 8, 2025 | 649.80 | 652.00 | 644.59 | 650.00 | 637.43 | -0.09% | 3,743,093 |
| Aug 7, 2025 | 655.60 | 657.20 | 647.00 | 650.60 | 638.02 | -0.52% | 4,544,396 |
| Aug 6, 2025 | 650.00 | 654.00 | 643.80 | 654.00 | 641.35 | 1.24% | 5,077,477 |
| Aug 5, 2025 | 646.00 | 649.60 | 644.40 | 646.00 | 633.50 | 0.25% | 3,523,904 |
| Aug 4, 2025 | 637.40 | 646.20 | 635.60 | 644.40 | 631.94 | 1.58% | 9,104,214 |
| Aug 1, 2025 | 641.40 | 643.40 | 630.80 | 634.40 | 622.13 | -2.19% | 4,843,762 |