Aviva plc AV.
LSE · United Kingdom · Finance
GBp 680.20-6.20 (-0.90%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 677.39 | -1.31% | GBp 678.20 | GBp 686.47 | GBp 669.20 | 1.72M |
| 2026-09-30 | GBp 686.40 | -1.21% | GBp 696.60 | GBp 701.40 | GBp 683.60 | 5.18M |
| 2026-09-29 | GBp 694.80 | -0.34% | GBp 697.40 | GBp 700.60 | GBp 693.00 | 3.36M |
| 2026-09-28 | GBp 697.20 | -0.29% | GBp 703.20 | GBp 703.60 | GBp 697.20 | 4.08M |
| 2026-09-25 | GBp 699.20 | +0.20% | GBp 700.00 | GBp 704.60 | GBp 697.20 | 3.61M |
| 2026-09-24 | GBp 697.80 | -0.51% | GBp 698.40 | GBp 700.60 | GBp 692.00 | 5.36M |
| 2026-09-23 | GBp 701.40 | -0.65% | GBp 710.20 | GBp 710.20 | GBp 697.40 | 5.47M |
| 2026-09-22 | GBp 706.00 | -2.05% | GBp 720.60 | GBp 720.60 | GBp 705.40 | 5.69M |
| 2026-09-21 | GBp 720.80 | +1.18% | GBp 716.20 | GBp 722.00 | GBp 707.00 | 4.72M |
| 2026-09-18 | GBp 712.40 | -1.87% | GBp 723.80 | GBp 725.80 | GBp 706.73 | 16.73M |
| 2026-09-17 | GBp 726.00 | +1.60% | GBp 718.40 | GBp 726.60 | GBp 716.80 | 6.52M |
| 2026-09-16 | GBp 714.60 | +0.37% | GBp 715.00 | GBp 717.60 | GBp 710.80 | 6.12M |
| 2026-09-15 | GBp 712.00 | +0.42% | GBp 705.40 | GBp 714.00 | GBp 702.40 | 20.54M |
| 2026-09-14 | GBp 709.00 | +0.25% | GBp 707.00 | GBp 715.63 | GBp 705.60 | 2.85M |
| 2026-09-11 | GBp 707.20 | +0.51% | GBp 707.80 | GBp 714.00 | GBp 704.40 | 5.78M |
| 2026-09-10 | GBp 703.60 | -0.17% | GBp 704.20 | GBp 710.60 | GBp 703.20 | 3.12M |
| 2026-09-09 | GBp 704.80 | -2.06% | GBp 713.20 | GBp 715.40 | GBp 701.40 | 8.88M |
| 2026-09-08 | GBp 719.60 | -0.53% | GBp 721.80 | GBp 724.60 | GBp 712.40 | 8.75M |
| 2026-09-07 | GBp 723.40 | -0.88% | GBp 726.60 | GBp 726.80 | GBp 719.79 | 25.81M |
| 2026-09-04 | GBp 729.80 | +0.72% | GBp 723.60 | GBp 729.80 | GBp 721.40 | 8.02M |
| 2026-09-03 | GBp 724.60 | -0.93% | GBp 720.60 | GBp 724.80 | GBp 715.40 | 5.23M |
| 2026-09-02 | GBp 731.40 | -0.05% | GBp 733.80 | GBp 740.00 | GBp 728.40 | 6.29M |
| 2026-09-01 | GBp 731.80 | +0.19% | GBp 722.00 | GBp 735.40 | GBp 721.40 | 9.11M |
| 2026-08-28 | GBp 730.40 | +1.16% | GBp 724.60 | GBp 731.40 | GBp 724.60 | 7.43M |
| 2026-08-27 | GBp 722.00 | -0.99% | GBp 727.40 | GBp 729.20 | GBp 717.40 | 3.44M |
| 2026-08-26 | GBp 729.20 | -0.16% | GBp 730.40 | GBp 735.40 | GBp 728.80 | 3.28M |
| 2026-08-25 | GBp 730.40 | +0.33% | GBp 730.20 | GBp 734.20 | GBp 727.60 | 13.90M |
| 2026-08-24 | GBp 728.00 | +1.51% | GBp 716.60 | GBp 729.80 | GBp 716.60 | 12.29M |
| 2026-08-21 | GBp 717.20 | +0.42% | GBp 715.20 | GBp 721.20 | GBp 714.00 | 5.11M |
| 2026-08-20 | GBp 714.20 | -0.72% | GBp 718.00 | GBp 718.80 | GBp 707.40 | 9.85M |
| 2026-08-19 | GBp 719.40 | -2.39% | GBp 735.60 | GBp 740.60 | GBp 715.80 | 5.72M |
| 2026-08-18 | GBp 737.00 | +0.96% | GBp 732.00 | GBp 740.20 | GBp 727.61 | 6.07M |
| 2026-08-17 | GBp 730.00 | +0.47% | GBp 730.00 | GBp 736.20 | GBp 725.40 | 8.62M |
| 2026-08-14 | GBp 726.60 | +1.82% | GBp 713.60 | GBp 727.80 | GBp 705.04 | 13.14M |
| 2026-08-13 | GBp 713.60 | +1.36% | GBp 712.80 | GBp 717.60 | GBp 707.80 | 7.43M |
| 2026-08-12 | GBp 704.00 | +1.00% | GBp 697.20 | GBp 704.00 | GBp 695.80 | 3.59M |
| 2026-08-11 | GBp 697.00 | -1.41% | GBp 705.40 | GBp 706.80 | GBp 695.60 | 3.85M |
| 2026-08-10 | GBp 707.00 | -0.79% | GBp 710.60 | GBp 712.00 | GBp 705.20 | 4.30M |
| 2026-08-07 | GBp 712.60 | +0.34% | GBp 708.20 | GBp 717.40 | GBp 706.40 | 7.86M |
| 2026-08-06 | GBp 710.20 | +1.28% | GBp 704.00 | GBp 714.00 | GBp 700.00 | 10.88M |
| 2026-08-05 | GBp 701.20 | +1.12% | GBp 696.00 | GBp 704.60 | GBp 691.59 | 5.66M |
| 2026-08-04 | GBp 693.40 | -1.17% | GBp 701.00 | GBp 701.00 | GBp 693.40 | 3.53M |
| 2026-08-03 | GBp 701.60 | +1.18% | GBp 694.40 | GBp 701.60 | GBp 693.00 | 20.89M |
| 2026-07-31 | GBp 693.40 | -0.34% | GBp 696.60 | GBp 700.60 | GBp 691.40 | 8.19M |
| 2026-07-30 | GBp 695.80 | +1.34% | GBp 684.40 | GBp 698.00 | GBp 682.60 | 7.93M |
| 2026-07-29 | GBp 686.60 | -0.81% | GBp 694.00 | GBp 694.80 | GBp 681.20 | 9.78M |
| 2026-07-28 | GBp 692.20 | +0.67% | GBp 691.60 | GBp 694.41 | GBp 687.40 | 3.61M |
| 2026-07-27 | GBp 687.60 | -0.49% | GBp 695.00 | GBp 699.00 | GBp 687.60 | 8.99M |
| 2026-07-24 | GBp 691.00 | +1.08% | GBp 686.40 | GBp 691.20 | GBp 684.80 | 4.43M |
| 2026-07-23 | GBp 683.60 | -0.64% | GBp 685.20 | GBp 687.20 | GBp 679.20 | 5.50M |
| 2026-07-22 | GBp 688.00 | +1.81% | GBp 677.60 | GBp 692.80 | GBp 675.20 | 8.62M |
| 2026-07-21 | GBp 675.80 | +0.60% | GBp 672.80 | GBp 676.80 | GBp 668.80 | 6.95M |
| 2026-07-20 | GBp 671.80 | -0.12% | GBp 668.80 | GBp 676.60 | GBp 666.80 | 4.15M |
| 2026-07-17 | GBp 672.60 | +2.03% | GBp 656.80 | GBp 672.60 | GBp 655.00 | 5.24M |
| 2026-07-16 | GBp 659.20 | +0.33% | GBp 655.40 | GBp 659.20 | GBp 650.20 | 4.21M |
| 2026-07-15 | GBp 657.00 | -0.73% | GBp 659.40 | GBp 663.22 | GBp 654.60 | 6.03M |
| 2026-07-14 | GBp 661.80 | +1.01% | GBp 654.00 | GBp 662.80 | GBp 648.80 | 3.98M |
| 2026-07-13 | GBp 655.20 | -0.94% | GBp 661.80 | GBp 665.20 | GBp 608.60 | 5.11M |
| 2026-07-10 | GBp 661.40 | +0.46% | GBp 659.40 | GBp 662.40 | GBp 652.41 | 4.18M |
| 2026-07-09 | GBp 658.40 | -0.09% | GBp 660.40 | GBp 665.00 | GBp 649.00 | 5.74M |
| 2026-07-08 | GBp 659.00 | -2.51% | GBp 676.00 | GBp 679.00 | GBp 657.00 | 5.15M |
| 2026-07-07 | GBp 676.00 | +0.03% | GBp 678.00 | GBp 681.20 | GBp 673.87 | 10.13M |
| 2026-07-06 | GBp 675.80 | +1.11% | GBp 670.00 | GBp 677.60 | GBp 670.00 | 5.08M |
| 2026-07-03 | GBp 668.40 | +0.60% | GBp 667.60 | GBp 671.60 | GBp 662.80 | 4.62M |
| 2026-07-02 | GBp 664.40 | +1.96% | GBp 652.20 | GBp 669.00 | GBp 650.80 | 7.27M |
| 2026-07-01 | GBp 651.60 | +0.22% | GBp 650.00 | GBp 656.00 | GBp 647.20 | 5.62M |
| 2026-06-30 | GBp 650.20 | +1.09% | GBp 646.60 | GBp 654.40 | GBp 642.40 | 6.37M |
| 2026-06-29 | GBp 643.20 | -0.59% | GBp 644.40 | GBp 646.60 | GBp 641.80 | 3.19M |
| 2026-06-26 | GBp 647.00 | +0.12% | GBp 644.00 | GBp 647.80 | GBp 640.40 | 2.93M |
| 2026-06-25 | GBp 646.20 | +0.59% | GBp 641.60 | GBp 649.20 | GBp 640.00 | 11.33M |
| 2026-06-24 | GBp 642.40 | -0.19% | GBp 641.00 | GBp 644.40 | GBp 636.00 | 8.51M |
| 2026-06-23 | GBp 643.60 | -0.16% | GBp 641.80 | GBp 644.80 | GBp 635.00 | 13.49M |
| 2026-06-22 | GBp 644.60 | +1.54% | GBp 635.00 | GBp 651.80 | GBp 635.00 | 6.86M |
| 2026-06-19 | GBp 634.80 | +0.13% | GBp 633.00 | GBp 636.20 | GBp 622.40 | 15.61M |
| 2026-06-18 | GBp 634.00 | -1.37% | GBp 641.80 | GBp 643.80 | GBp 634.00 | 5.02M |
| 2026-06-17 | GBp 642.80 | +0.66% | GBp 639.60 | GBp 645.00 | GBp 638.80 | 5.66M |
| 2026-06-16 | GBp 638.60 | +1.20% | GBp 634.80 | GBp 638.60 | GBp 629.40 | 7.91M |
| 2026-06-15 | GBp 631.00 | +0.51% | GBp 634.00 | GBp 635.00 | GBp 625.40 | 9.00M |
| 2026-06-12 | GBp 627.80 | +1.42% | GBp 625.60 | GBp 630.00 | GBp 623.60 | 5.54M |
| 2026-06-11 | GBp 619.00 | +0.98% | GBp 614.40 | GBp 628.00 | GBp 612.40 | 6.89M |
| 2026-06-10 | GBp 613.00 | +0.96% | GBp 611.00 | GBp 614.20 | GBp 603.80 | 6.48M |
| 2026-06-09 | GBp 607.20 | -0.56% | GBp 611.40 | GBp 616.40 | GBp 606.40 | 12.05M |
| 2026-06-08 | GBp 610.60 | +1.23% | GBp 606.00 | GBp 610.60 | GBp 603.26 | 10.34M |
| 2026-06-05 | GBp 603.20 | -0.79% | GBp 610.40 | GBp 611.83 | GBp 603.20 | 5.18M |
| 2026-06-04 | GBp 608.00 | +0.50% | GBp 606.40 | GBp 610.00 | GBp 605.00 | 5.75M |
| 2026-06-03 | GBp 605.00 | -0.98% | GBp 609.80 | GBp 614.40 | GBp 602.20 | 12.48M |
| 2026-06-02 | GBp 611.00 | -0.23% | GBp 613.80 | GBp 616.60 | GBp 609.40 | 9.53M |
| 2026-06-01 | GBp 612.40 | -0.13% | GBp 611.60 | GBp 615.40 | GBp 601.60 | 15.48M |
| 2026-05-29 | GBp 613.20 | -2.11% | GBp 628.20 | GBp 629.20 | GBp 613.20 | 24.29M |
| 2026-05-28 | GBp 626.40 | -0.13% | GBp 628.00 | GBp 634.40 | GBp 624.00 | 8.39M |