Aviva plc (LON:AV)
London · Delayed Price · Currency is GBP · Price in GBX 675.60
-1.00 (-0.15%)
Nov 7, 2025, 4:49 PM BST
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 677.00 | 680.00 | 667.80 | 675.60 | 674.80 | 0.31% | 12,168,912 |
| Nov 6, 2025 | 673.80 | 676.20 | 670.60 | 673.50 | 673.50 | -0.46% | 4,745,724 |
| Nov 5, 2025 | 662.80 | 677.00 | 660.20 | 676.60 | 676.60 | 2.04% | 7,886,544 |
| Nov 4, 2025 | 660.20 | 664.50 | 653.40 | 663.10 | 663.10 | -0.32% | 4,232,756 |
| Nov 3, 2025 | 671.20 | 671.60 | 662.20 | 665.20 | 665.20 | -0.54% | 3,899,065 |
| Oct 31, 2025 | 674.60 | 674.60 | 664.80 | 668.80 | 668.80 | -1.09% | 3,910,468 |
| Oct 30, 2025 | 670.00 | 677.80 | 665.60 | 676.20 | 676.20 | 0.77% | 4,227,211 |
| Oct 29, 2025 | 670.40 | 674.20 | 667.40 | 671.00 | 671.00 | -0.28% | 4,084,417 |
| Oct 28, 2025 | 674.40 | 675.40 | 665.20 | 672.90 | 672.90 | -0.10% | 3,473,760 |
| Oct 27, 2025 | 667.60 | 675.40 | 666.20 | 673.60 | 673.60 | 0.87% | 4,006,182 |
| Oct 24, 2025 | 667.60 | 668.20 | 657.60 | 667.80 | 667.80 | 0.18% | 3,115,258 |
| Oct 23, 2025 | 665.40 | 668.60 | 662.40 | 666.60 | 666.60 | 0.45% | 2,764,908 |
| Oct 22, 2025 | 661.40 | 665.60 | 657.20 | 663.60 | 663.60 | 0.76% | 5,973,671 |
| Oct 21, 2025 | 656.40 | 660.00 | 655.80 | 658.60 | 658.60 | 0.24% | 4,881,958 |
| Oct 20, 2025 | 657.00 | 658.80 | 652.80 | 657.00 | 657.00 | 0.52% | 7,249,500 |
| Oct 17, 2025 | 657.00 | 657.00 | 644.40 | 653.60 | 653.60 | -1.60% | 8,559,411 |
| 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 |