Aviva plc (LON:AV)
London · Delayed Price · Currency is GBP · Price in GBX 661.20
+8.00 (1.22%)
At close: Feb 25, 2026
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 693.80 | 694.00 | 671.80 | 679.00 | 679.00 | -1.59% | 5,577,084 |
| Jan 6, 2026 | 691.60 | 700.60 | 687.60 | 690.00 | 690.00 | 0.44% | 6,763,097 |
| Jan 5, 2026 | 690.00 | 690.00 | 679.00 | 687.00 | 687.00 | 0.53% | 4,667,145 |
| Jan 2, 2026 | 685.80 | 690.00 | 682.40 | 683.40 | 683.40 | -0.15% | 2,854,507 |
| Dec 31, 2025 | 688.80 | 688.80 | 683.20 | 684.40 | 684.40 | -0.23% | 1,206,099 |
| Dec 30, 2025 | 680.20 | 688.00 | 679.00 | 686.00 | 686.00 | 0.88% | 2,789,382 |
| Dec 29, 2025 | 683.20 | 687.00 | 677.80 | 680.00 | 680.00 | -0.47% | 3,444,860 |
| Dec 24, 2025 | 684.40 | 685.20 | 682.00 | 683.20 | 683.20 | - | 759,293 |
| Dec 23, 2025 | 682.00 | 686.00 | 679.00 | 683.20 | 683.20 | 0.41% | 2,501,143 |
| Dec 22, 2025 | 676.00 | 680.40 | 673.20 | 680.40 | 680.40 | 0.41% | 2,739,421 |
| Dec 19, 2025 | 673.00 | 678.60 | 670.20 | 677.60 | 677.60 | 0.53% | 12,957,162 |
| Dec 18, 2025 | 670.00 | 676.20 | 667.40 | 674.00 | 674.00 | 0.90% | 3,511,658 |
| Dec 17, 2025 | 670.00 | 677.20 | 668.00 | 668.00 | 668.00 | 0.39% | 7,576,864 |
| Dec 16, 2025 | 669.20 | 671.20 | 665.00 | 665.40 | 665.40 | -0.15% | 6,026,190 |
| Dec 15, 2025 | 652.60 | 667.40 | 652.20 | 666.40 | 666.40 | 2.62% | 9,053,566 |