Aviva plc (LON:AV)
London · Delayed Price · Currency is GBP · Price in GBX 656.00
-0.20 (-0.03%)
Aug 12, 2025, 7:09 PM BST
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 658.80 | 660.80 | 654.80 | 656.00 | 655.50 | -0.06% | 8,360,442 |
| Aug 11, 2025 | 651.80 | 658.40 | 649.00 | 656.40 | 656.40 | 0.89% | 3,134,734 |
| Aug 8, 2025 | 651.80 | 651.80 | 644.60 | 650.60 | 650.60 | -0.05% | 3,743,093 |
| Aug 7, 2025 | 655.30 | 656.80 | 647.20 | 650.90 | 650.90 | -0.23% | 4,544,396 |
| Aug 6, 2025 | 648.00 | 652.40 | 644.00 | 652.40 | 652.40 | 0.99% | 5,077,476 |
| Aug 5, 2025 | 646.20 | 649.40 | 644.60 | 646.00 | 646.00 | 0.25% | 3,523,903 |
| Aug 4, 2025 | 635.60 | 646.20 | 635.60 | 644.40 | 644.40 | 1.66% | 9,104,214 |
| Aug 1, 2025 | 642.40 | 642.60 | 630.80 | 633.90 | 633.90 | -2.48% | 4,843,762 |
| Jul 31, 2025 | 642.00 | 650.00 | 641.00 | 650.00 | 650.00 | 1.53% | 6,337,043 |
| Jul 30, 2025 | 640.00 | 643.40 | 639.20 | 640.20 | 640.20 | -0.28% | 3,355,799 |
| Jul 29, 2025 | 637.40 | 643.80 | 637.20 | 642.00 | 642.00 | 1.13% | 3,577,621 |
| Jul 28, 2025 | 641.30 | 641.30 | 633.90 | 634.80 | 634.80 | -0.39% | 2,751,829 |
| Jul 25, 2025 | 636.80 | 637.80 | 633.60 | 637.30 | 637.30 | -0.14% | 5,926,548 |
| Jul 24, 2025 | 638.80 | 643.00 | 636.40 | 638.20 | 638.20 | 0.16% | 3,482,381 |
| Jul 23, 2025 | 634.80 | 638.80 | 632.60 | 637.20 | 637.20 | 1.03% | 5,541,554 |
| Jul 22, 2025 | 637.40 | 637.40 | 627.00 | 630.70 | 630.70 | -1.45% | 6,109,725 |
| Jul 21, 2025 | 636.00 | 640.00 | 632.80 | 640.00 | 640.00 | 0.63% | 3,410,284 |
| Jul 18, 2025 | 637.00 | 638.20 | 633.00 | 636.00 | 636.00 | 0.25% | 3,542,667 |
| Jul 17, 2025 | 634.80 | 635.00 | 630.10 | 634.40 | 634.40 | -0.19% | 5,659,303 |
| Jul 16, 2025 | 631.40 | 637.60 | 631.00 | 635.60 | 635.60 | 0.41% | 13,749,887 |
| Jul 15, 2025 | 636.60 | 636.80 | 633.00 | 633.00 | 633.00 | -0.22% | 5,206,981 |
| Jul 14, 2025 | 624.00 | 634.80 | 622.80 | 634.40 | 634.40 | 1.42% | 4,178,668 |
| Jul 11, 2025 | 620.00 | 625.70 | 619.60 | 625.50 | 625.50 | 1.46% | 4,461,667 |
| Jul 10, 2025 | 618.20 | 621.00 | 613.20 | 616.50 | 616.50 | 0.37% | 4,874,179 |
| Jul 9, 2025 | 616.80 | 620.40 | 614.10 | 614.20 | 614.20 | 0.07% | 4,617,117 |
| Jul 8, 2025 | 616.40 | 618.80 | 613.80 | 613.80 | 613.80 | -0.45% | 3,485,045 |
| Jul 7, 2025 | 615.00 | 618.80 | 614.20 | 616.60 | 616.60 | 0.55% | 6,363,627 |
| Jul 4, 2025 | 614.80 | 616.40 | 611.60 | 613.20 | 613.20 | -0.44% | 3,129,807 |
| Jul 3, 2025 | 607.20 | 616.20 | 606.40 | 615.90 | 615.90 | 1.70% | 9,710,849 |
| Jul 2, 2025 | 615.80 | 616.20 | 602.60 | 605.60 | 605.60 | -1.82% | 5,410,034 |
| Jul 1, 2025 | 625.40 | 625.40 | 615.20 | 616.80 | 616.80 | -0.32% | 43,029,886 |
| Jun 30, 2025 | 625.00 | 625.00 | 615.00 | 618.80 | 618.80 | -0.32% | 7,305,921 |
| Jun 27, 2025 | 619.80 | 622.90 | 618.00 | 620.80 | 620.80 | -0.03% | 5,194,747 |
| Jun 26, 2025 | 621.20 | 624.80 | 619.40 | 621.00 | 621.00 | -0.13% | 3,106,790 |
| Jun 25, 2025 | 621.80 | 622.80 | 617.00 | 621.80 | 621.80 | 0.23% | 3,928,402 |
| Jun 24, 2025 | 629.40 | 630.00 | 619.40 | 620.40 | 620.40 | 0.29% | 6,221,092 |
| Jun 23, 2025 | 619.00 | 623.40 | 616.80 | 618.60 | 618.60 | -0.71% | 5,494,360 |
| Jun 20, 2025 | 618.90 | 625.20 | 616.60 | 623.00 | 623.00 | 1.33% | 16,882,137 |
| Jun 19, 2025 | 614.20 | 619.90 | 611.40 | 614.80 | 614.80 | -0.29% | 4,662,696 |
| Jun 18, 2025 | 605.20 | 618.20 | 605.20 | 616.60 | 616.60 | 1.85% | 4,586,370 |
| Jun 17, 2025 | 601.00 | 608.00 | 598.60 | 605.40 | 605.40 | 0.03% | 12,788,124 |
| Jun 16, 2025 | 606.80 | 608.20 | 602.70 | 605.20 | 605.20 | 0.30% | 6,878,142 |
| Jun 13, 2025 | 604.00 | 604.60 | 598.80 | 603.40 | 603.40 | -0.64% | 5,757,026 |
| Jun 12, 2025 | 611.50 | 611.60 | 603.10 | 607.30 | 607.30 | -1.09% | 4,745,537 |
| Jun 11, 2025 | 615.10 | 615.10 | 612.40 | 614.00 | 614.00 | -0.07% | 4,099,860 |
| Jun 10, 2025 | 618.20 | 618.40 | 612.40 | 614.40 | 614.40 | -0.39% | 4,364,149 |
| Jun 9, 2025 | 624.00 | 625.60 | 615.20 | 616.80 | 616.80 | -1.25% | 4,566,077 |
| Jun 6, 2025 | 616.20 | 625.60 | 615.20 | 624.60 | 624.60 | 1.56% | 4,861,045 |
| Jun 5, 2025 | 610.60 | 615.20 | 607.40 | 615.00 | 615.00 | 0.75% | 3,640,306 |
| Jun 4, 2025 | 618.30 | 618.30 | 608.00 | 610.40 | 610.40 | -0.91% | 7,631,572 |