Aviva plc (LON:AV)
London · Delayed Price · Currency is GBP · Price in GBX 647.00
+0.80 (0.12%)
Jun 26, 2026, 4:48 PM GMT
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 611.60 | 615.40 | 601.60 | 612.40 | 612.40 | -0.13% | 15,476,600 |
| May 29, 2026 | 628.20 | 629.20 | 613.20 | 613.20 | 613.20 | -2.11% | 24,294,660 |
| May 28, 2026 | 628.00 | 634.40 | 624.00 | 626.40 | 626.40 | -0.13% | 8,387,481 |
| May 27, 2026 | 629.40 | 631.40 | 626.00 | 627.20 | 627.20 | -0.16% | 4,714,491 |
| May 26, 2026 | 633.00 | 635.00 | 628.20 | 628.20 | 628.20 | 0.42% | 5,399,605 |
| May 22, 2026 | 629.20 | 630.00 | 623.00 | 625.60 | 625.60 | -0.06% | 3,786,217 |
| May 21, 2026 | 623.80 | 630.00 | 620.60 | 626.00 | 626.00 | 0.32% | 7,698,882 |
| May 20, 2026 | 620.20 | 629.80 | 614.00 | 624.00 | 624.00 | 1.27% | 8,516,447 |
| May 19, 2026 | 632.80 | 636.40 | 616.00 | 616.20 | 616.20 | -2.35% | 7,366,824 |
| May 18, 2026 | 617.40 | 634.20 | 617.00 | 631.00 | 631.00 | 1.74% | 9,666,081 |
| May 15, 2026 | 624.60 | 626.30 | 612.20 | 620.20 | 620.20 | -1.24% | 17,247,310 |
| May 14, 2026 | 604.00 | 629.60 | 600.20 | 628.00 | 628.00 | 1.75% | 15,255,670 |
| May 13, 2026 | 621.60 | 625.40 | 611.20 | 617.20 | 617.20 | -0.48% | 7,610,792 |
| May 12, 2026 | 624.20 | 625.40 | 617.40 | 620.20 | 620.20 | -1.56% | 16,753,080 |
| May 11, 2026 | 620.00 | 651.80 | 617.40 | 630.00 | 630.00 | 1.65% | 5,586,891 |
| May 8, 2026 | 616.60 | 626.60 | 614.50 | 619.80 | 619.80 | -0.40% | 4,654,474 |
| May 7, 2026 | 626.80 | 628.30 | 619.70 | 622.30 | 622.30 | -0.11% | 5,982,932 |
| May 6, 2026 | 616.90 | 630.70 | 616.90 | 623.00 | 623.00 | 1.78% | 13,003,630 |
| May 5, 2026 | 623.40 | 629.80 | 605.00 | 612.10 | 612.10 | -2.42% | 8,037,419 |
| May 1, 2026 | 620.00 | 628.60 | 620.00 | 627.30 | 627.30 | 0.59% | 3,186,093 |
| Apr 30, 2026 | 616.00 | 624.50 | 612.90 | 623.60 | 623.60 | 0.89% | 19,443,620 |
| Apr 29, 2026 | 632.40 | 633.00 | 617.80 | 618.10 | 618.10 | -2.37% | 5,138,332 |
| Apr 28, 2026 | 627.80 | 634.20 | 627.60 | 633.10 | 633.10 | 1.01% | 7,903,747 |
| Apr 27, 2026 | 627.10 | 629.60 | 623.20 | 626.80 | 626.80 | -0.32% | 4,730,514 |
| Apr 24, 2026 | 631.20 | 635.80 | 628.20 | 628.80 | 628.80 | -1.35% | 3,898,162 |
| Apr 23, 2026 | 635.40 | 638.90 | 629.40 | 637.40 | 637.40 | -0.13% | 7,230,981 |
| Apr 22, 2026 | 642.80 | 645.70 | 637.70 | 638.20 | 638.20 | -0.85% | 6,838,233 |
| Apr 21, 2026 | 642.50 | 646.70 | 638.60 | 643.70 | 643.70 | 0.42% | 7,234,423 |
| Apr 20, 2026 | 638.80 | 641.30 | 635.40 | 641.00 | 641.00 | -0.48% | 5,621,167 |
| Apr 17, 2026 | 638.70 | 646.20 | 632.60 | 644.10 | 644.10 | 0.86% | 6,326,766 |
| Apr 16, 2026 | 640.60 | 649.60 | 638.60 | 638.60 | 638.60 | -0.22% | 6,167,646 |