Aviva plc (LON:AV)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 729.40
-0.80 (-0.11%)
Nov 3, 2026, 4:56 PM GMT
Aviva Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 729.00 | 735.20 | 724.80 | 729.40 | 729.40 | -0.11% | 4,241,161 |
| Nov 2, 2026 | 728.60 | 734.20 | 726.00 | 730.20 | 730.20 | -0.49% | 5,160,582 |
| Oct 30, 2026 | 733.20 | 735.80 | 729.80 | 733.80 | 733.80 | 0.41% | 5,309,166 |
| Oct 29, 2026 | 728.00 | 735.08 | 726.24 | 730.80 | 730.80 | 1.56% | 6,119,858 |
| Oct 28, 2026 | 719.00 | 724.00 | 714.80 | 719.60 | 719.60 | 0.11% | 2,549,612 |
| Oct 27, 2026 | 715.20 | 720.20 | 710.80 | 718.80 | 718.80 | 0.50% | 3,052,925 |
| Oct 26, 2026 | 715.20 | 720.00 | 710.20 | 715.20 | 715.20 | 0.56% | 3,783,599 |
| Oct 23, 2026 | 716.80 | 717.40 | 702.60 | 711.20 | 711.20 | -0.64% | 3,901,681 |
| Oct 22, 2026 | 710.40 | 716.40 | 709.00 | 715.80 | 715.80 | 0.22% | 3,686,426 |
| Oct 21, 2026 | 712.80 | 716.60 | 711.60 | 714.20 | 714.20 | 0.31% | 5,526,309 |
| Oct 20, 2026 | 707.20 | 713.80 | 701.00 | 712.00 | 712.00 | 0.48% | 3,940,496 |
| Oct 19, 2026 | 703.40 | 713.00 | 703.40 | 708.60 | 708.60 | -0.62% | 4,095,569 |
| Oct 16, 2026 | 708.40 | 713.20 | 706.60 | 713.00 | 713.00 | 0.65% | 10,230,187 |
| Oct 15, 2026 | 695.40 | 711.40 | 693.80 | 708.40 | 708.40 | 1.78% | 11,673,137 |
| Oct 14, 2026 | 694.00 | 698.20 | 687.40 | 696.00 | 696.00 | 0.61% | 4,391,246 |
| Oct 13, 2026 | 690.00 | 698.40 | 687.00 | 691.80 | 691.80 | 0.64% | 3,177,421 |
| Oct 12, 2026 | 680.80 | 688.20 | 680.00 | 687.40 | 687.40 | 1.54% | 7,067,033 |
| Oct 9, 2026 | 678.20 | 682.80 | 676.40 | 677.00 | 677.00 | 0.65% | 3,919,402 |
| Oct 8, 2026 | 674.00 | 680.00 | 668.60 | 672.60 | 672.60 | -0.68% | 3,377,550 |
| Oct 7, 2026 | 682.00 | 684.00 | 673.60 | 677.20 | 677.20 | -1.63% | 6,933,495 |
| Oct 6, 2026 | 680.00 | 688.60 | 678.40 | 688.40 | 688.40 | 1.65% | 3,045,487 |
| Oct 5, 2026 | 680.80 | 682.60 | 674.40 | 677.20 | 677.20 | -0.18% | 2,424,134 |
| Oct 2, 2026 | 674.20 | 681.00 | 669.00 | 678.40 | 678.40 | 0.89% | 4,153,426 |
| Oct 1, 2026 | 678.20 | 686.50 | 669.20 | 672.40 | 672.40 | -2.04% | 5,745,125 |
| Sep 30, 2026 | 696.60 | 701.40 | 683.60 | 686.40 | 686.40 | -1.21% | 5,177,551 |
| Sep 29, 2026 | 697.40 | 700.60 | 693.00 | 694.80 | 694.80 | -0.34% | 3,356,815 |
| Sep 28, 2026 | 703.20 | 703.60 | 697.20 | 697.20 | 697.20 | -0.29% | 4,080,633 |
| Sep 25, 2026 | 700.00 | 704.60 | 697.20 | 699.20 | 699.20 | 0.20% | 3,606,457 |
| Sep 24, 2026 | 698.40 | 700.60 | 692.00 | 697.80 | 697.80 | -0.51% | 5,357,875 |
| Sep 23, 2026 | 710.20 | 710.20 | 697.40 | 701.40 | 701.40 | -0.65% | 5,468,648 |
| Sep 22, 2026 | 720.60 | 720.60 | 705.40 | 706.00 | 706.00 | -2.05% | 5,686,339 |
| Sep 21, 2026 | 716.20 | 722.00 | 707.00 | 720.80 | 720.80 | 1.18% | 4,715,015 |
| Sep 18, 2026 | 723.80 | 725.80 | 706.70 | 712.40 | 712.40 | -1.87% | 16,732,733 |
| Sep 17, 2026 | 718.40 | 726.60 | 716.80 | 726.00 | 726.00 | 1.60% | 6,522,137 |
| Sep 16, 2026 | 715.00 | 717.60 | 710.80 | 714.60 | 714.60 | 0.37% | 6,122,035 |
| Sep 15, 2026 | 705.40 | 714.00 | 702.40 | 712.00 | 712.00 | 0.42% | 20,542,289 |
| Sep 14, 2026 | 707.00 | 715.60 | 705.60 | 709.00 | 709.00 | 0.25% | 2,846,066 |
| Sep 11, 2026 | 707.80 | 714.00 | 704.40 | 707.20 | 707.20 | 0.51% | 5,778,289 |
| Sep 10, 2026 | 704.20 | 710.60 | 703.20 | 703.60 | 703.60 | -0.17% | 3,122,654 |
| Sep 9, 2026 | 713.20 | 715.40 | 701.40 | 704.80 | 704.80 | -2.06% | 8,884,900 |
| Sep 8, 2026 | 721.80 | 724.60 | 712.40 | 719.60 | 719.60 | -0.53% | 8,748,733 |
| Sep 7, 2026 | 726.60 | 726.80 | 719.80 | 723.40 | 723.40 | -0.88% | 25,805,457 |
| Sep 4, 2026 | 723.60 | 729.80 | 721.40 | 729.80 | 729.80 | 0.72% | 8,022,552 |
| Sep 3, 2026 | 720.60 | 724.80 | 715.40 | 724.60 | 724.60 | 1.00% | 5,225,050 |
| Sep 2, 2026 | 733.80 | 740.00 | 728.40 | 731.40 | 717.40 | -0.05% | 6,285,099 |
| Sep 1, 2026 | 722.00 | 735.40 | 721.40 | 731.80 | 717.79 | 0.19% | 9,106,239 |
| Aug 28, 2026 | 724.60 | 731.40 | 724.60 | 730.40 | 716.42 | 1.16% | 7,431,615 |
| Aug 27, 2026 | 727.40 | 729.20 | 717.40 | 722.00 | 708.18 | -0.99% | 3,437,130 |
| Aug 26, 2026 | 730.40 | 735.40 | 728.80 | 729.20 | 715.24 | -0.16% | 3,279,984 |
| Aug 25, 2026 | 730.20 | 734.20 | 727.60 | 730.40 | 716.42 | 0.33% | 13,899,920 |