Aviva plc (LON:AV)
London · Delayed Price · Currency is GBP · Price in GBX 730.40
+8.40 (1.16%)
Aug 28, 2026, 7:13 PM GMT
Aviva Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 724.60 | 731.40 | 724.60 | 730.40 | 730.40 | 1.16% | 7,431,615 |
| Aug 27, 2026 | 727.40 | 729.20 | 717.40 | 722.00 | 722.00 | -0.99% | 3,437,130 |
| Aug 26, 2026 | 730.40 | 735.40 | 728.80 | 729.20 | 729.20 | -0.16% | 3,279,984 |
| Aug 25, 2026 | 730.20 | 734.20 | 727.60 | 730.40 | 730.40 | 0.33% | 13,899,920 |
| Aug 24, 2026 | 716.60 | 729.80 | 716.60 | 728.00 | 728.00 | 1.51% | 12,293,866 |
| Aug 21, 2026 | 715.20 | 721.20 | 714.00 | 717.20 | 717.20 | 0.42% | 5,105,952 |
| Aug 20, 2026 | 718.00 | 718.80 | 707.40 | 714.20 | 714.20 | -0.72% | 9,845,008 |
| Aug 19, 2026 | 735.60 | 740.60 | 715.80 | 719.40 | 719.40 | -2.39% | 5,716,327 |
| Aug 18, 2026 | 732.00 | 740.20 | 727.60 | 737.00 | 737.00 | 0.96% | 6,071,252 |
| Aug 17, 2026 | 730.00 | 736.20 | 725.40 | 730.00 | 730.00 | 0.47% | 8,623,352 |
| Aug 14, 2026 | 713.60 | 727.80 | 705.00 | 726.60 | 726.60 | 1.82% | 13,141,369 |
| Aug 13, 2026 | 712.80 | 717.60 | 707.80 | 713.60 | 713.60 | 1.36% | 7,434,027 |
| Aug 12, 2026 | 697.20 | 704.00 | 695.80 | 704.00 | 704.00 | 1.00% | 3,594,278 |
| Aug 11, 2026 | 705.40 | 706.80 | 695.60 | 697.00 | 697.00 | -1.41% | 3,845,506 |
| Aug 10, 2026 | 710.60 | 712.00 | 705.20 | 707.00 | 707.00 | -0.79% | 4,304,849 |
| Aug 7, 2026 | 708.20 | 717.40 | 706.40 | 712.60 | 712.60 | 0.34% | 7,857,128 |
| Aug 6, 2026 | 704.00 | 714.00 | 700.00 | 710.20 | 710.20 | 1.28% | 10,878,968 |
| Aug 5, 2026 | 696.00 | 704.60 | 691.60 | 701.20 | 701.20 | 1.12% | 5,655,475 |
| Aug 4, 2026 | 701.00 | 701.00 | 693.40 | 693.40 | 693.40 | -1.17% | 3,529,059 |
| Aug 3, 2026 | 694.40 | 701.60 | 693.00 | 701.60 | 701.60 | 1.18% | 20,892,717 |
| Jul 31, 2026 | 696.60 | 700.60 | 691.40 | 693.40 | 693.40 | -0.34% | 8,190,980 |
| Jul 30, 2026 | 684.40 | 698.00 | 682.60 | 695.80 | 695.80 | 1.34% | 7,930,333 |
| Jul 29, 2026 | 694.00 | 694.80 | 681.20 | 686.60 | 686.60 | -0.81% | 9,782,551 |
| Jul 28, 2026 | 691.60 | 694.40 | 687.40 | 692.20 | 692.20 | 0.67% | 3,609,456 |
| Jul 27, 2026 | 695.00 | 699.00 | 687.60 | 687.60 | 687.60 | -0.49% | 8,986,729 |
| Jul 24, 2026 | 686.40 | 691.20 | 684.80 | 691.00 | 691.00 | 1.08% | 4,433,972 |
| 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 |