Aviva plc (LON:AV)
London · Delayed Price · Currency is GBP · Price in GBX 707.00
-5.60 (-0.79%)
Aug 10, 2026, 4:48 PM GMT
Aviva Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 710.60 | 712.00 | 705.40 | 707.00 | - | -0.79% | 4,246,328 |
| Aug 7, 2026 | 708.20 | 717.00 | 706.60 | 712.60 | 712.60 | 0.34% | 6,597,883 |
| Aug 6, 2026 | 704.00 | 714.00 | 700.00 | 710.20 | 710.20 | 1.28% | 4,893,869 |
| Aug 5, 2026 | 696.00 | 704.60 | 691.60 | 701.20 | 701.20 | 1.12% | 5,655,142 |
| Aug 4, 2026 | 701.00 | 701.00 | 693.40 | 693.40 | 693.40 | -1.17% | 3,528,778 |
| Aug 3, 2026 | 694.40 | 701.60 | 693.00 | 701.60 | 701.60 | 1.18% | 20,892,710 |
| Jul 31, 2026 | 696.60 | 700.20 | 691.60 | 693.40 | 693.40 | -0.34% | 7,795,155 |
| Jul 30, 2026 | 684.40 | 697.80 | 682.80 | 695.80 | 695.80 | 1.34% | 7,297,386 |
| Jul 29, 2026 | 694.00 | 694.80 | 681.40 | 686.60 | 686.60 | -0.81% | 9,782,350 |
| Jul 28, 2026 | 691.60 | 694.40 | 687.40 | 692.20 | 692.20 | 0.67% | 3,609,191 |
| Jul 27, 2026 | 695.00 | 699.00 | 687.60 | 687.60 | 687.60 | -0.49% | 8,742,350 |
| Jul 24, 2026 | 686.40 | 691.20 | 684.80 | 691.00 | 691.00 | 1.08% | 4,418,155 |
| Jul 23, 2026 | 685.20 | 687.20 | 679.20 | 683.60 | 683.60 | -0.64% | 5,502,790 |
| Jul 22, 2026 | 677.60 | 692.80 | 675.20 | 688.00 | 688.00 | 1.81% | 8,615,637 |
| Jul 21, 2026 | 672.80 | 676.80 | 668.80 | 675.80 | 675.80 | 0.60% | 6,950,419 |
| Jul 20, 2026 | 668.80 | 676.60 | 666.80 | 671.80 | 671.80 | -0.12% | 4,154,562 |
| Jul 17, 2026 | 656.80 | 672.60 | 655.00 | 672.60 | 672.60 | 2.03% | 5,243,080 |
| Jul 16, 2026 | 655.40 | 659.20 | 650.20 | 659.20 | 659.20 | 0.33% | 4,209,423 |
| Jul 15, 2026 | 659.40 | 663.20 | 654.60 | 657.00 | 657.00 | -0.73% | 6,025,416 |
| Jul 14, 2026 | 654.00 | 662.80 | 648.80 | 661.80 | 661.80 | 1.01% | 3,977,375 |
| Jul 13, 2026 | 661.80 | 665.20 | 608.60 | 655.20 | 655.20 | -0.94% | 5,105,535 |
| Jul 10, 2026 | 659.40 | 662.40 | 652.40 | 661.40 | 661.40 | 0.46% | 4,184,884 |
| Jul 9, 2026 | 660.40 | 665.00 | 649.00 | 658.40 | 658.40 | -0.09% | 5,743,004 |
| Jul 8, 2026 | 676.00 | 679.00 | 657.00 | 659.00 | 659.00 | -2.51% | 5,150,608 |
| Jul 7, 2026 | 678.00 | 681.20 | 673.90 | 676.00 | 676.00 | 0.03% | 10,134,286 |
| Jul 6, 2026 | 670.00 | 677.60 | 670.00 | 675.80 | 675.80 | 1.11% | 5,075,847 |
| Jul 3, 2026 | 667.60 | 671.60 | 662.80 | 668.40 | 668.40 | 0.60% | 4,618,559 |
| Jul 2, 2026 | 652.20 | 669.00 | 650.80 | 664.40 | 664.40 | 1.96% | 7,271,270 |
| Jul 1, 2026 | 650.00 | 656.00 | 647.20 | 651.60 | 651.60 | 0.22% | 5,624,041 |
| Jun 30, 2026 | 646.60 | 654.40 | 642.40 | 650.20 | 650.20 | 1.09% | 6,369,798 |
| Jun 29, 2026 | 644.40 | 646.60 | 641.80 | 643.20 | 643.20 | -0.59% | 3,193,053 |
| Jun 26, 2026 | 644.00 | 647.80 | 640.40 | 647.00 | 647.00 | 0.12% | 2,933,414 |
| Jun 25, 2026 | 641.60 | 649.20 | 640.00 | 646.20 | 646.20 | 0.59% | 11,329,312 |
| Jun 24, 2026 | 641.00 | 644.40 | 636.00 | 642.40 | 642.40 | -0.19% | 8,514,832 |
| Jun 23, 2026 | 641.80 | 644.80 | 635.00 | 643.60 | 643.60 | -0.16% | 13,488,548 |
| Jun 22, 2026 | 635.00 | 651.80 | 635.00 | 644.60 | 644.60 | 1.54% | 6,857,122 |
| Jun 19, 2026 | 633.00 | 636.20 | 622.40 | 634.80 | 634.80 | 0.13% | 15,605,170 |
| Jun 18, 2026 | 641.80 | 643.80 | 634.00 | 634.00 | 634.00 | -1.37% | 5,016,611 |
| Jun 17, 2026 | 639.60 | 645.00 | 638.80 | 642.80 | 642.80 | 0.66% | 5,663,553 |
| Jun 16, 2026 | 634.80 | 638.60 | 629.40 | 638.60 | 638.60 | 1.20% | 7,911,463 |
| Jun 15, 2026 | 634.00 | 635.00 | 625.40 | 631.00 | 631.00 | 0.51% | 8,999,549 |
| Jun 12, 2026 | 625.60 | 630.00 | 623.60 | 627.80 | 627.80 | 1.42% | 5,543,444 |
| Jun 11, 2026 | 614.40 | 628.00 | 612.40 | 619.00 | 619.00 | 0.98% | 6,889,472 |
| Jun 10, 2026 | 611.00 | 614.20 | 603.80 | 613.00 | 613.00 | 0.96% | 6,482,329 |
| Jun 9, 2026 | 611.40 | 616.40 | 606.40 | 607.20 | 607.20 | -0.56% | 12,048,160 |
| Jun 8, 2026 | 606.00 | 610.60 | 603.30 | 610.60 | 610.60 | 1.23% | 10,343,715 |
| Jun 5, 2026 | 610.40 | 611.80 | 603.20 | 603.20 | 603.20 | -0.79% | 5,183,753 |
| Jun 4, 2026 | 606.40 | 610.00 | 605.00 | 608.00 | 608.00 | 0.50% | 5,749,439 |
| Jun 3, 2026 | 609.80 | 614.40 | 602.20 | 605.00 | 605.00 | -0.98% | 12,481,100 |
| Jun 2, 2026 | 613.80 | 616.60 | 609.40 | 611.00 | 611.00 | -0.23% | 9,531,315 |