Aviva plc (LON:AV.)
London · Delayed Price · Currency is GBP · Price in GBX 634.40
-14.20 (-2.19%)
At close: Aug 1, 2025
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 641.40 | 643.40 | 630.80 | 634.40 | 634.40 | -2.19% | 4,843,762 |
| Jul 31, 2025 | 642.20 | 650.40 | 640.60 | 648.60 | 648.60 | 1.50% | 6,337,044 |
| Jul 30, 2025 | 643.60 | 644.61 | 638.80 | 639.00 | 639.00 | -0.53% | 3,355,799 |
| Jul 29, 2025 | 636.80 | 644.00 | 636.00 | 642.40 | 642.40 | 0.97% | 3,577,622 |
| Jul 28, 2025 | 641.20 | 642.10 | 633.81 | 636.20 | 636.20 | -0.16% | 2,751,829 |
| Jul 25, 2025 | 638.00 | 638.00 | 633.20 | 637.20 | 637.20 | -0.09% | 5,926,549 |
| Jul 24, 2025 | 639.00 | 643.20 | 636.20 | 637.80 | 637.80 | 0.31% | 3,482,381 |
| Jul 23, 2025 | 635.00 | 639.00 | 632.40 | 635.80 | 635.80 | 0.73% | 5,541,554 |
| Jul 22, 2025 | 637.40 | 638.40 | 626.60 | 631.20 | 631.20 | -1.19% | 6,109,725 |
| Jul 21, 2025 | 636.80 | 640.20 | 632.40 | 638.80 | 638.80 | 0.22% | 3,410,285 |
| Jul 18, 2025 | 638.00 | 638.40 | 632.80 | 637.40 | 637.40 | 0.35% | 3,542,668 |
| Jul 17, 2025 | 636.20 | 637.20 | 630.00 | 635.20 | 635.20 | 0.28% | 5,659,304 |
| Jul 16, 2025 | 630.00 | 637.80 | 630.00 | 633.40 | 633.40 | 0.35% | 13,749,880 |
| Jul 15, 2025 | 636.80 | 637.40 | 631.20 | 631.20 | 631.20 | -0.63% | 5,206,981 |
| Jul 14, 2025 | 624.60 | 635.20 | 622.00 | 635.20 | 635.20 | 1.31% | 4,178,669 |
| Jul 11, 2025 | 620.00 | 627.00 | 619.40 | 627.00 | 627.00 | 1.72% | 4,461,667 |
| Jul 10, 2025 | 618.00 | 621.00 | 613.20 | 616.40 | 616.40 | 0.23% | 4,874,180 |
| Jul 9, 2025 | 617.20 | 620.60 | 614.00 | 615.00 | 615.00 | 0.20% | 4,617,118 |
| Jul 8, 2025 | 615.00 | 618.80 | 613.60 | 613.80 | 613.80 | -0.49% | 3,485,045 |
| Jul 7, 2025 | 614.60 | 619.00 | 614.00 | 616.80 | 616.80 | 0.55% | 6,363,627 |
| Jul 4, 2025 | 615.80 | 617.90 | 611.20 | 613.40 | 613.40 | -0.45% | 3,129,807 |
| Jul 3, 2025 | 607.80 | 616.20 | 606.00 | 616.20 | 616.20 | 1.68% | 9,710,850 |
| Jul 2, 2025 | 615.40 | 617.40 | 602.20 | 606.00 | 606.00 | -1.30% | 5,410,035 |
| Jul 1, 2025 | 625.00 | 625.80 | 613.94 | 614.00 | 614.00 | -0.84% | 43,029,880 |
| Jun 30, 2025 | 625.00 | 625.20 | 615.00 | 619.20 | 619.20 | -0.32% | 7,305,921 |
| Jun 27, 2025 | 619.00 | 623.20 | 617.80 | 621.20 | 621.20 | 0.19% | 5,149,478 |
| Jun 26, 2025 | 623.40 | 624.80 | 619.00 | 620.00 | 620.00 | -0.19% | 3,106,790 |
| Jun 25, 2025 | 622.00 | 623.00 | 617.00 | 621.20 | 621.20 | 0.39% | 3,928,403 |
| Jun 24, 2025 | 629.00 | 630.32 | 618.80 | 618.80 | 618.80 | 0.16% | 6,221,092 |
| Jun 23, 2025 | 618.80 | 623.60 | 616.80 | 617.80 | 617.80 | -0.83% | 5,494,360 |
| Jun 20, 2025 | 617.60 | 628.00 | 616.60 | 623.00 | 623.00 | 1.27% | 16,882,130 |
| Jun 19, 2025 | 615.20 | 620.20 | 611.00 | 615.20 | 615.20 | -0.10% | 4,662,696 |
| Jun 18, 2025 | 606.00 | 618.40 | 604.20 | 615.80 | 615.80 | 1.85% | 4,586,371 |
| Jun 17, 2025 | 601.80 | 608.00 | 598.40 | 604.60 | 604.60 | -0.23% | 12,788,120 |
| Jun 16, 2025 | 606.00 | 608.20 | 602.60 | 606.00 | 606.00 | 0.03% | 6,878,143 |
| Jun 13, 2025 | 602.40 | 605.80 | 598.60 | 605.80 | 605.80 | -0.36% | 5,757,027 |
| Jun 12, 2025 | 611.60 | 612.00 | 603.00 | 608.00 | 608.00 | -1.04% | 4,745,537 |
| Jun 11, 2025 | 613.40 | 616.60 | 612.00 | 614.40 | 614.40 | 0.16% | 4,099,860 |
| Jun 10, 2025 | 618.20 | 621.40 | 612.20 | 613.40 | 613.40 | -0.26% | 4,364,149 |
| Jun 9, 2025 | 624.40 | 625.80 | 615.00 | 615.00 | 615.00 | -1.88% | 4,566,078 |
| Jun 6, 2025 | 615.40 | 626.80 | 615.00 | 626.80 | 626.80 | 1.82% | 4,861,045 |
| Jun 5, 2025 | 608.80 | 615.60 | 607.00 | 615.60 | 615.60 | 0.92% | 3,640,306 |
| Jun 4, 2025 | 616.40 | 618.60 | 607.80 | 610.00 | 610.00 | -1.01% | 7,631,573 |
| Jun 3, 2025 | 620.80 | 621.40 | 614.20 | 616.20 | 616.20 | -0.32% | 4,796,245 |
| Jun 2, 2025 | 608.80 | 620.40 | 608.80 | 618.20 | 618.20 | 1.24% | 4,662,302 |
| May 30, 2025 | 614.40 | 619.82 | 610.60 | 610.60 | 610.60 | -0.65% | 33,812,900 |
| May 29, 2025 | 612.40 | 615.40 | 607.40 | 614.60 | 614.60 | 0.75% | 4,378,388 |
| May 28, 2025 | 620.20 | 622.80 | 610.00 | 610.00 | 610.00 | -1.61% | 6,709,815 |
| May 27, 2025 | 611.60 | 622.28 | 611.40 | 620.00 | 620.00 | 1.51% | 8,924,877 |
| May 23, 2025 | 611.00 | 613.40 | 597.40 | 610.80 | 610.80 | 0.07% | 12,652,000 |