Aviva plc (LON:AV)
London · Delayed Price · Currency is GBP · Price in GBX 654.00
-10.40 (-1.57%)
Oct 17, 2025, 5:31 PM BST
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 657.20 | 658.80 | 644.40 | 654.00 | 653.60 | -1.54% | 8,521,260 |
| Oct 16, 2025 | 674.20 | 674.20 | 659.60 | 664.20 | 664.20 | -1.35% | 8,159,556 |
| Oct 15, 2025 | 685.60 | 686.00 | 672.80 | 673.30 | 673.30 | -1.30% | 6,171,559 |
| Oct 14, 2025 | 673.00 | 682.40 | 672.00 | 682.20 | 682.20 | 0.86% | 4,260,770 |
| Oct 13, 2025 | 675.00 | 680.20 | 675.00 | 676.40 | 676.40 | 0.56% | 5,669,595 |
| Oct 10, 2025 | 672.90 | 678.00 | 667.80 | 672.60 | 672.60 | -1.39% | 4,334,838 |
| Oct 9, 2025 | 686.00 | 688.40 | 680.20 | 682.10 | 682.10 | -0.55% | 9,641,092 |
| Oct 8, 2025 | 681.20 | 686.00 | 677.20 | 685.90 | 685.90 | 0.48% | 8,678,830 |
| Oct 7, 2025 | 680.60 | 684.40 | 679.40 | 682.60 | 682.60 | 0.29% | 6,298,771 |
| Oct 6, 2025 | 676.00 | 683.40 | 673.40 | 680.60 | 680.60 | 0.12% | 3,337,696 |
| Oct 3, 2025 | 684.00 | 685.20 | 675.60 | 679.80 | 679.80 | -0.41% | 4,507,302 |
| Oct 2, 2025 | 689.20 | 689.20 | 679.80 | 682.60 | 682.60 | -0.76% | 4,506,162 |
| Oct 1, 2025 | 684.80 | 687.80 | 681.20 | 687.80 | 687.80 | 0.26% | 4,978,440 |
| Sep 30, 2025 | 684.20 | 687.00 | 676.00 | 686.00 | 686.00 | 0.70% | 15,178,895 |
| Sep 29, 2025 | 685.20 | 687.20 | 679.20 | 681.20 | 681.20 | 0.09% | 3,973,407 |
| Sep 26, 2025 | 673.20 | 683.80 | 672.20 | 680.60 | 680.60 | 1.83% | 6,825,809 |
| 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 |