Aviva plc (LON:AV)
London · Delayed Price · Currency is GBP · Price in GBX 713.00
-7.80 (-1.08%)
Sep 22, 2026, 11:59 AM GMT
Aviva Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 720.60 | 720.60 | 707.20 | 711.20 | - | -1.33% | 752,207 |
| Sep 21, 2026 | 716.20 | 721.80 | 707.00 | 720.80 | 720.80 | 1.18% | 4,714,647 |
| Sep 18, 2026 | 723.80 | 725.00 | 706.80 | 712.40 | 712.40 | -1.87% | 16,732,147 |
| Sep 17, 2026 | 718.40 | 726.60 | 717.00 | 726.00 | 726.00 | 1.60% | 6,521,924 |
| Sep 16, 2026 | 715.00 | 717.60 | 710.80 | 714.60 | 714.60 | 0.37% | 6,121,340 |
| Sep 15, 2026 | 705.40 | 714.00 | 702.60 | 712.00 | 712.00 | 0.42% | 12,362,741 |
| Sep 14, 2026 | 707.00 | 715.63 | 705.60 | 709.00 | 709.00 | 0.25% | 2,846,066 |
| Sep 11, 2026 | 707.80 | 714.00 | 704.60 | 707.20 | 707.20 | 0.51% | 5,777,976 |
| 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 | 701.60 | 704.80 | 704.80 | -2.06% | 7,584,147 |
| Sep 8, 2026 | 721.80 | 722.20 | 712.40 | 719.60 | 719.60 | -0.53% | 8,748,438 |
| Sep 7, 2026 | 726.60 | 726.60 | 719.80 | 723.40 | 723.40 | -0.88% | 3,179,221 |
| Sep 4, 2026 | 723.60 | 729.80 | 721.60 | 729.80 | 729.80 | 0.72% | 8,022,055 |
| 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 |
| Aug 24, 2026 | 716.60 | 729.80 | 716.60 | 728.00 | 714.07 | 1.51% | 12,293,866 |
| Aug 21, 2026 | 715.20 | 721.20 | 714.00 | 717.20 | 703.47 | 0.42% | 5,105,952 |
| Aug 20, 2026 | 718.00 | 718.80 | 707.40 | 714.20 | 700.53 | -0.72% | 9,845,008 |
| Aug 19, 2026 | 735.60 | 740.60 | 715.80 | 719.40 | 705.63 | -2.39% | 5,716,327 |
| Aug 18, 2026 | 732.00 | 740.20 | 727.61 | 737.00 | 722.89 | 0.96% | 6,071,252 |
| Aug 17, 2026 | 730.00 | 736.20 | 725.40 | 730.00 | 716.03 | 0.47% | 8,623,352 |
| Aug 14, 2026 | 713.60 | 727.80 | 705.04 | 726.60 | 712.69 | 1.82% | 13,141,369 |
| Aug 13, 2026 | 712.80 | 717.60 | 707.80 | 713.60 | 699.94 | 1.36% | 7,434,027 |
| Aug 12, 2026 | 697.20 | 704.00 | 695.80 | 704.00 | 690.52 | 1.00% | 3,594,278 |
| Aug 11, 2026 | 705.40 | 706.80 | 695.60 | 697.00 | 683.66 | -1.41% | 3,845,506 |
| Aug 10, 2026 | 710.60 | 712.00 | 705.20 | 707.00 | 693.47 | -0.79% | 4,304,849 |
| Aug 7, 2026 | 708.20 | 717.40 | 706.40 | 712.60 | 698.96 | 0.34% | 7,857,128 |
| Aug 6, 2026 | 704.00 | 714.00 | 700.00 | 710.20 | 696.61 | 1.28% | 10,878,968 |
| Aug 5, 2026 | 696.00 | 704.60 | 691.59 | 701.20 | 687.78 | 1.12% | 5,655,475 |
| Aug 4, 2026 | 701.00 | 701.00 | 693.40 | 693.40 | 680.13 | -1.17% | 3,529,059 |
| Aug 3, 2026 | 694.40 | 701.60 | 693.00 | 701.60 | 688.17 | 1.18% | 20,892,717 |
| Jul 31, 2026 | 696.60 | 700.60 | 691.40 | 693.40 | 680.13 | -0.34% | 8,190,980 |
| Jul 30, 2026 | 684.40 | 698.00 | 682.60 | 695.80 | 682.48 | 1.34% | 7,930,333 |
| Jul 29, 2026 | 694.00 | 694.80 | 681.20 | 686.60 | 673.46 | -0.81% | 9,782,551 |
| Jul 28, 2026 | 691.60 | 694.42 | 687.40 | 692.20 | 678.95 | 0.67% | 3,609,456 |
| Jul 27, 2026 | 695.00 | 699.00 | 687.60 | 687.60 | 674.44 | -0.49% | 8,986,729 |
| Jul 24, 2026 | 686.40 | 691.20 | 684.80 | 691.00 | 677.77 | 1.08% | 4,433,972 |
| Jul 23, 2026 | 685.20 | 687.20 | 679.20 | 683.60 | 670.52 | -0.64% | 5,502,790 |
| Jul 22, 2026 | 677.60 | 692.80 | 675.20 | 688.00 | 674.83 | 1.81% | 8,615,637 |
| Jul 21, 2026 | 672.80 | 676.80 | 668.80 | 675.80 | 662.86 | 0.60% | 6,950,419 |
| Jul 20, 2026 | 668.80 | 676.60 | 666.80 | 671.80 | 658.94 | -0.12% | 4,154,562 |
| Jul 17, 2026 | 656.80 | 672.60 | 655.00 | 672.60 | 659.73 | 2.03% | 5,243,080 |
| Jul 16, 2026 | 655.40 | 659.20 | 650.20 | 659.20 | 646.58 | 0.33% | 4,209,423 |
| Jul 15, 2026 | 659.40 | 663.23 | 654.60 | 657.00 | 644.42 | -0.73% | 6,025,416 |
| Jul 14, 2026 | 654.00 | 662.80 | 648.80 | 661.80 | 649.13 | 1.01% | 3,977,375 |