Aviva plc (LON:AV)
London · Delayed Price · Currency is GBP · Price in GBX 649.00
+1.40 (0.22%)
Mar 18, 2026, 4:24 PM GMT
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 651.00 | 656.20 | 646.40 | 649.00 | - | 0.22% | 2,849,419 |
| Mar 17, 2026 | 638.60 | 652.40 | 637.60 | 647.60 | 647.60 | 1.09% | 7,737,130 |
| Mar 16, 2026 | 632.00 | 645.20 | 629.80 | 640.60 | 640.60 | 1.14% | 10,508,293 |
| Mar 13, 2026 | 621.40 | 639.20 | 618.20 | 633.40 | 633.40 | 1.31% | 7,025,815 |
| Mar 12, 2026 | 627.00 | 629.80 | 621.80 | 625.20 | 625.20 | -0.38% | 10,621,579 |
| Mar 11, 2026 | 620.40 | 628.20 | 617.20 | 627.60 | 627.60 | 0.26% | 12,035,667 |
| Mar 10, 2026 | 628.20 | 638.80 | 626.00 | 626.00 | 626.00 | 2.25% | 12,297,228 |
| Mar 9, 2026 | 621.20 | 621.20 | 608.40 | 612.20 | 612.20 | -2.58% | 10,306,661 |
| Mar 6, 2026 | 649.00 | 654.60 | 624.80 | 628.40 | 628.40 | -2.66% | 9,559,416 |
| Mar 5, 2026 | 657.60 | 671.40 | 641.20 | 645.60 | 645.60 | -3.27% | 13,548,313 |
| Mar 4, 2026 | 651.20 | 669.20 | 651.20 | 667.40 | 667.40 | 2.42% | 7,925,124 |
| Mar 3, 2026 | 677.60 | 678.20 | 648.00 | 651.60 | 651.60 | -4.32% | 8,900,027 |
| Mar 2, 2026 | 673.80 | 682.20 | 668.20 | 681.00 | 681.00 | -0.73% | 8,617,817 |
| Feb 27, 2026 | 675.00 | 688.40 | 672.20 | 686.00 | 686.00 | 1.57% | 16,379,952 |
| Feb 26, 2026 | 661.00 | 675.40 | 658.20 | 675.40 | 675.40 | 2.15% | 6,073,101 |
| Feb 25, 2026 | 658.60 | 664.80 | 653.20 | 661.20 | 661.20 | 1.22% | 6,019,092 |
| Feb 24, 2026 | 648.00 | 656.80 | 644.20 | 653.20 | 653.20 | 0.90% | 5,629,138 |
| Feb 23, 2026 | 655.00 | 658.80 | 646.40 | 647.40 | 647.40 | -1.22% | 4,751,402 |
| Feb 20, 2026 | 647.80 | 657.00 | 647.00 | 655.40 | 655.40 | 1.96% | 6,360,783 |
| Feb 19, 2026 | 646.20 | 647.60 | 638.20 | 642.80 | 642.80 | -0.06% | 3,691,378 |
| Feb 18, 2026 | 637.00 | 646.00 | 630.60 | 643.20 | 643.20 | 1.45% | 4,524,809 |
| Feb 17, 2026 | 630.00 | 638.40 | 628.40 | 634.00 | 634.00 | 0.99% | 6,668,198 |
| Feb 16, 2026 | 629.40 | 636.40 | 627.60 | 627.80 | 627.80 | 0.32% | 5,313,914 |
| Feb 13, 2026 | 622.80 | 629.00 | 616.60 | 625.80 | 625.80 | 1.07% | 15,906,691 |
| Feb 12, 2026 | 628.20 | 629.00 | 616.60 | 619.20 | 619.20 | -0.32% | 8,588,186 |
| Feb 11, 2026 | 626.00 | 629.20 | 619.20 | 621.20 | 621.20 | -0.61% | 12,968,810 |
| Feb 10, 2026 | 637.80 | 638.60 | 623.80 | 625.00 | 625.00 | -2.95% | 9,421,519 |
| Feb 9, 2026 | 646.40 | 650.40 | 632.80 | 644.00 | 644.00 | -0.12% | 5,757,092 |
| Feb 6, 2026 | 641.80 | 649.80 | 641.40 | 644.80 | 644.80 | 0.09% | 3,196,021 |
| Feb 5, 2026 | 653.00 | 653.00 | 640.60 | 644.20 | 644.20 | -1.59% | 5,543,388 |
| Feb 4, 2026 | 649.60 | 659.60 | 648.20 | 654.60 | 654.60 | 1.14% | 6,916,918 |
| Feb 3, 2026 | 654.80 | 654.80 | 642.20 | 647.20 | 647.20 | -0.64% | 4,900,034 |
| Feb 2, 2026 | 638.00 | 652.20 | 638.00 | 651.40 | 651.40 | 2.45% | 4,713,352 |
| Jan 30, 2026 | 639.20 | 640.40 | 634.60 | 635.80 | 635.80 | 0.13% | 5,594,279 |
| Jan 29, 2026 | 638.00 | 643.60 | 633.80 | 635.00 | 635.00 | 0.06% | 5,095,231 |
| Jan 28, 2026 | 628.20 | 636.60 | 628.00 | 634.60 | 634.60 | 1.37% | 8,465,504 |
| Jan 27, 2026 | 628.40 | 634.20 | 624.40 | 626.00 | 626.00 | 0.19% | 5,795,868 |
| Jan 26, 2026 | 624.40 | 632.40 | 622.20 | 624.80 | 624.80 | 0.87% | 8,628,128 |
| Jan 23, 2026 | 652.40 | 655.60 | 619.40 | 619.40 | 619.40 | -5.17% | 18,425,706 |
| Jan 22, 2026 | 669.00 | 673.80 | 652.00 | 653.20 | 653.20 | -1.57% | 5,861,900 |
| Jan 21, 2026 | 671.20 | 674.20 | 663.60 | 663.60 | 663.60 | -1.13% | 4,459,996 |
| Jan 20, 2026 | 678.80 | 679.20 | 667.20 | 671.20 | 671.20 | -1.58% | 5,084,548 |
| Jan 19, 2026 | 670.20 | 682.00 | 670.20 | 682.00 | 682.00 | 0.98% | 2,578,751 |
| Jan 16, 2026 | 676.40 | 678.20 | 672.20 | 675.40 | 675.40 | -0.50% | 3,798,780 |
| Jan 15, 2026 | 669.60 | 682.60 | 665.60 | 678.80 | 678.80 | 0.92% | 10,303,511 |
| Jan 14, 2026 | 669.20 | 673.00 | 665.60 | 672.60 | 672.60 | 0.42% | 5,991,118 |
| Jan 13, 2026 | 676.00 | 677.60 | 669.80 | 669.80 | 669.80 | -1.03% | 4,542,615 |
| Jan 12, 2026 | 677.80 | 680.60 | 672.40 | 676.80 | 676.80 | -0.76% | 3,318,028 |
| Jan 9, 2026 | 689.80 | 689.80 | 677.60 | 682.00 | 682.00 | -1.25% | 3,968,778 |
| Jan 8, 2026 | 678.40 | 690.80 | 678.40 | 690.60 | 690.60 | 1.71% | 5,087,628 |