Aviva plc (LON:AV.)
London · Delayed Price · Currency is GBP · Price in GBX 670.20
+2.60 (0.39%)
At close: Sep 12, 2025
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 670.20 | 672.80 | 666.20 | 670.20 | 670.20 | 0.39% | 3,865,270 |
| 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 |
| Jul 31, 2025 | 642.20 | 650.40 | 640.60 | 648.60 | 636.05 | 1.50% | 6,337,044 |
| Jul 30, 2025 | 643.60 | 644.61 | 638.80 | 639.00 | 626.64 | -0.53% | 3,355,799 |
| Jul 29, 2025 | 636.80 | 644.00 | 636.00 | 642.40 | 629.97 | 0.97% | 3,577,622 |
| Jul 28, 2025 | 641.20 | 642.10 | 633.81 | 636.20 | 623.89 | -0.16% | 2,751,829 |
| Jul 25, 2025 | 638.00 | 638.00 | 633.20 | 637.20 | 624.87 | -0.09% | 5,926,549 |
| Jul 24, 2025 | 639.00 | 643.20 | 636.20 | 637.80 | 625.46 | 0.31% | 3,482,381 |
| Jul 23, 2025 | 635.00 | 639.00 | 632.40 | 635.80 | 623.50 | 0.73% | 5,541,554 |
| Jul 22, 2025 | 637.40 | 638.40 | 626.60 | 631.20 | 618.99 | -1.19% | 6,109,725 |
| Jul 21, 2025 | 636.80 | 640.20 | 632.40 | 638.80 | 626.44 | 0.22% | 3,410,285 |
| Jul 18, 2025 | 638.00 | 638.40 | 632.80 | 637.40 | 625.07 | 0.35% | 3,542,668 |
| Jul 17, 2025 | 636.20 | 637.20 | 630.00 | 635.20 | 622.91 | 0.28% | 5,659,304 |
| Jul 16, 2025 | 630.00 | 637.80 | 630.00 | 633.40 | 621.15 | 0.35% | 13,749,880 |
| Jul 15, 2025 | 636.80 | 637.40 | 631.20 | 631.20 | 618.99 | -0.63% | 5,206,981 |
| Jul 14, 2025 | 624.60 | 635.20 | 622.00 | 635.20 | 622.91 | 1.31% | 4,178,669 |
| Jul 11, 2025 | 620.00 | 627.00 | 619.40 | 627.00 | 614.87 | 1.72% | 4,461,667 |
| Jul 10, 2025 | 618.00 | 621.00 | 613.20 | 616.40 | 604.48 | 0.23% | 4,874,180 |
| Jul 9, 2025 | 617.20 | 620.60 | 614.00 | 615.00 | 603.10 | 0.20% | 4,617,118 |
| Jul 8, 2025 | 615.00 | 618.80 | 613.60 | 613.80 | 601.93 | -0.49% | 3,485,045 |
| Jul 7, 2025 | 614.60 | 619.00 | 614.00 | 616.80 | 604.87 | 0.55% | 6,363,627 |
| Jul 4, 2025 | 615.80 | 617.90 | 611.20 | 613.40 | 601.53 | -0.45% | 3,129,807 |