Aviva plc (LON:AV)
London
· Delayed Price · Currency is GBP · Price in GBX 644.60
+3.60 (0.56%)
At close: Dec 5, 2025
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 640.20 | 649.80 | 638.40 | 644.60 | 644.60 | 0.56% | 3,280,624 |
| Dec 4, 2025 | 640.60 | 641.20 | 634.60 | 641.00 | 641.00 | 0.41% | 4,695,921 |
| Dec 3, 2025 | 644.80 | 645.20 | 636.40 | 638.40 | 638.40 | -0.96% | 6,987,852 |
| Dec 2, 2025 | 642.40 | 648.80 | 640.60 | 644.60 | 644.60 | 0.72% | 9,177,365 |
| Dec 1, 2025 | 651.20 | 652.60 | 639.20 | 640.00 | 640.00 | -1.81% | 6,639,546 |
| Nov 28, 2025 | 654.80 | 654.80 | 650.40 | 651.80 | 651.80 | -0.18% | 4,444,289 |
| Nov 27, 2025 | 653.00 | 657.20 | 650.20 | 653.00 | 653.00 | 0.40% | 4,028,016 |
| Nov 26, 2025 | 644.80 | 654.20 | 638.80 | 650.40 | 650.40 | 1.18% | 9,689,312 |
| Nov 25, 2025 | 636.60 | 642.80 | 633.40 | 642.80 | 642.80 | 0.69% | 4,128,440 |
| Nov 24, 2025 | 639.80 | 641.80 | 634.40 | 638.40 | 638.40 | 0.19% | 13,770,473 |
| Nov 21, 2025 | 632.40 | 643.40 | 630.20 | 637.20 | 637.20 | -0.03% | 6,219,673 |
| Nov 20, 2025 | 635.60 | 641.00 | 633.00 | 637.40 | 637.40 | 0.85% | 7,929,917 |
| Nov 19, 2025 | 638.80 | 640.20 | 630.80 | 632.00 | 632.00 | -1.31% | 6,605,213 |
| Nov 18, 2025 | 636.00 | 642.00 | 635.20 | 640.40 | 640.40 | -0.44% | 8,741,130 |
| Nov 17, 2025 | 644.60 | 646.20 | 640.00 | 643.20 | 643.20 | -0.09% | 8,176,781 |
| Nov 14, 2025 | 642.20 | 648.80 | 633.40 | 643.80 | 643.80 | -0.95% | 9,122,974 |
| Nov 13, 2025 | 668.40 | 675.99 | 650.00 | 650.00 | 650.00 | -6.15% | 18,658,190 |
| Nov 12, 2025 | 680.60 | 700.00 | 678.60 | 692.60 | 692.60 | 1.94% | 12,601,310 |
| Nov 11, 2025 | 685.00 | 685.80 | 673.20 | 679.40 | 679.40 | -0.56% | 5,200,315 |
| Nov 10, 2025 | 684.00 | 687.40 | 674.80 | 683.20 | 683.20 | 1.12% | 5,720,534 |
| Nov 7, 2025 | 677.00 | 680.00 | 667.80 | 675.60 | 675.60 | -0.15% | 12,391,310 |
| Nov 6, 2025 | 678.40 | 678.40 | 670.20 | 676.60 | 676.60 | -0.09% | 4,745,725 |
| Nov 5, 2025 | 665.40 | 677.20 | 660.00 | 677.20 | 677.20 | 1.87% | 7,886,545 |
| Nov 4, 2025 | 661.00 | 664.80 | 653.20 | 664.80 | 664.80 | -0.24% | 4,026,884 |
| Nov 3, 2025 | 671.00 | 672.20 | 662.00 | 666.40 | 666.40 | -0.33% | 3,899,066 |
| Oct 31, 2025 | 675.20 | 676.26 | 664.75 | 668.60 | 668.60 | -1.04% | 3,908,958 |
| Oct 30, 2025 | 672.00 | 678.00 | 665.20 | 675.60 | 675.60 | 0.75% | 4,227,212 |
| Oct 29, 2025 | 670.80 | 674.60 | 667.20 | 670.60 | 670.60 | -0.36% | 4,084,417 |
| Oct 28, 2025 | 675.40 | 676.00 | 665.00 | 673.00 | 673.00 | -0.18% | 3,473,761 |
| Oct 27, 2025 | 667.60 | 675.60 | 666.00 | 674.20 | 674.20 | 0.90% | 4,006,182 |
| Oct 24, 2025 | 666.80 | 668.60 | 657.40 | 668.20 | 668.20 | 0.36% | 3,115,258 |
| Oct 23, 2025 | 666.60 | 668.80 | 662.00 | 665.80 | 665.80 | 0.21% | 2,764,909 |
| Oct 22, 2025 | 661.60 | 666.00 | 656.80 | 664.40 | 664.40 | 1.00% | 5,973,672 |
| Oct 21, 2025 | 655.60 | 660.80 | 655.52 | 657.80 | 657.80 | 0.34% | 4,881,959 |
| Oct 20, 2025 | 657.80 | 658.80 | 652.20 | 655.60 | 655.60 | 0.24% | 7,249,501 |
| Oct 17, 2025 | 657.20 | 658.80 | 644.40 | 654.00 | 654.00 | -1.57% | 8,559,412 |
| Oct 16, 2025 | 674.00 | 676.00 | 659.44 | 664.40 | 664.40 | -1.60% | 8,159,556 |
| Oct 15, 2025 | 684.60 | 688.60 | 672.60 | 675.20 | 675.20 | -1.00% | 6,171,559 |
| Oct 14, 2025 | 673.60 | 682.60 | 671.80 | 682.00 | 682.00 | 0.86% | 4,260,771 |
| Oct 13, 2025 | 675.80 | 680.60 | 674.50 | 676.20 | 676.20 | 0.57% | 5,669,596 |
| Oct 10, 2025 | 672.40 | 678.40 | 667.40 | 672.40 | 672.40 | -1.29% | 4,334,839 |
| Oct 9, 2025 | 686.40 | 688.80 | 679.86 | 681.20 | 681.20 | -0.79% | 9,641,093 |
| Oct 8, 2025 | 684.60 | 686.80 | 676.80 | 686.60 | 686.60 | 0.73% | 8,678,831 |
| Oct 7, 2025 | 680.60 | 684.80 | 679.00 | 681.60 | 681.60 | 0.06% | 6,298,772 |
| Oct 6, 2025 | 679.00 | 683.80 | 672.96 | 681.20 | 681.20 | 0.50% | 3,337,696 |
| Oct 3, 2025 | 684.60 | 685.40 | 675.20 | 677.80 | 677.80 | -0.64% | 4,507,303 |
| Oct 2, 2025 | 689.80 | 689.80 | 679.60 | 682.20 | 682.20 | -1.24% | 4,506,163 |
| Oct 1, 2025 | 684.60 | 690.80 | 681.00 | 690.80 | 690.80 | 0.73% | 4,978,440 |
| Sep 30, 2025 | 684.40 | 687.20 | 675.60 | 685.80 | 685.80 | 0.53% | 15,178,890 |
| Sep 29, 2025 | 687.40 | 687.40 | 679.00 | 682.20 | 682.20 | 0.03% | 3,973,408 |
| Sep 26, 2025 | 672.60 | 684.00 | 672.11 | 682.00 | 682.00 | 1.97% | 6,825,810 |
| Sep 25, 2025 | 669.00 | 670.80 | 665.00 | 668.80 | 668.80 | -0.15% | 3,933,065 |
| Sep 24, 2025 | 666.20 | 670.80 | 659.20 | 669.80 | 669.80 | 0.45% | 7,839,136 |
| Sep 23, 2025 | 680.80 | 680.80 | 666.00 | 666.80 | 666.80 | -1.74% | 4,536,132 |
| Sep 22, 2025 | 675.00 | 679.40 | 670.80 | 678.60 | 678.60 | 0.53% | 2,917,320 |
| Sep 19, 2025 | 674.60 | 677.80 | 670.40 | 675.00 | 675.00 | 0.48% | 16,114,680 |
| Sep 18, 2025 | 670.40 | 681.80 | 669.60 | 671.80 | 671.80 | 0.15% | 8,649,006 |
| Sep 17, 2025 | 660.00 | 670.80 | 656.60 | 670.80 | 670.80 | 1.76% | 7,328,142 |
| Sep 16, 2025 | 675.20 | 676.00 | 659.20 | 659.20 | 659.20 | -2.43% | 4,438,666 |
| Sep 15, 2025 | 673.80 | 680.00 | 670.00 | 675.60 | 675.60 | 0.81% | 13,917,920 |
| Sep 12, 2025 | 670.20 | 672.80 | 666.20 | 670.20 | 670.20 | 0.39% | 3,865,271 |
| Sep 11, 2025 | 668.00 | 668.80 | 662.60 | 667.60 | 667.60 | 0.39% | 2,637,465 |
| Sep 10, 2025 | 662.00 | 667.60 | 660.40 | 665.00 | 665.00 | 0.67% | 9,582,299 |
| Sep 9, 2025 | 656.20 | 662.40 | 656.20 | 660.60 | 660.60 | 0.85% | 3,432,446 |
| Sep 8, 2025 | 656.20 | 657.05 | 650.60 | 655.00 | 655.00 | -0.21% | 4,890,112 |
| Sep 5, 2025 | 648.00 | 659.60 | 647.00 | 656.40 | 656.40 | 1.64% | 8,183,836 |
| Sep 4, 2025 | 631.00 | 647.00 | 631.00 | 645.80 | 645.80 | 2.51% | 7,093,382 |
| Sep 3, 2025 | 629.60 | 632.20 | 618.40 | 630.00 | 630.00 | -0.03% | 11,456,860 |
| Sep 2, 2025 | 647.40 | 647.80 | 629.30 | 630.20 | 630.20 | -2.63% | 6,844,964 |
| Sep 1, 2025 | 651.80 | 654.20 | 644.00 | 647.20 | 647.20 | -0.68% | 6,117,643 |
| Aug 29, 2025 | 657.00 | 657.00 | 647.60 | 651.60 | 651.60 | -0.70% | 4,529,635 |
| Aug 28, 2025 | 665.80 | 669.40 | 653.80 | 656.20 | 656.20 | -3.10% | 4,989,652 |
| Aug 27, 2025 | 678.80 | 680.40 | 672.60 | 677.20 | 664.10 | -0.21% | 7,536,331 |
| Aug 26, 2025 | 667.40 | 678.60 | 663.20 | 678.60 | 665.47 | 0.89% | 17,558,780 |
| Aug 22, 2025 | 671.60 | 675.20 | 669.60 | 672.60 | 659.59 | -0.15% | 3,367,856 |
| Aug 21, 2025 | 673.00 | 680.00 | 670.00 | 673.60 | 660.57 | 0.24% | 3,152,509 |
| Aug 20, 2025 | 663.00 | 674.07 | 662.60 | 672.00 | 659.00 | 1.39% | 4,639,584 |
| Aug 19, 2025 | 661.60 | 665.40 | 660.20 | 662.80 | 649.98 | 0.49% | 2,809,555 |
| Aug 18, 2025 | 670.80 | 671.60 | 656.20 | 659.60 | 646.84 | -1.55% | 21,525,900 |
| Aug 15, 2025 | 682.00 | 682.60 | 668.20 | 670.00 | 657.04 | -0.86% | 5,834,345 |
| Aug 14, 2025 | 672.80 | 692.60 | 662.40 | 675.80 | 662.73 | 2.55% | 8,460,728 |
| Aug 13, 2025 | 657.40 | 661.24 | 656.00 | 659.00 | 646.25 | 0.46% | 6,145,647 |
| Aug 12, 2025 | 658.80 | 660.80 | 654.80 | 656.00 | 643.31 | -0.03% | 8,385,831 |
| Aug 11, 2025 | 651.60 | 658.60 | 648.80 | 656.20 | 643.51 | 0.95% | 3,134,734 |
| Aug 8, 2025 | 649.80 | 652.00 | 644.59 | 650.00 | 637.43 | -0.09% | 3,743,093 |
| Aug 7, 2025 | 655.60 | 657.20 | 647.00 | 650.60 | 638.01 | -0.52% | 4,544,396 |
| Aug 6, 2025 | 650.00 | 654.00 | 643.80 | 654.00 | 641.35 | 1.24% | 5,077,477 |
| Aug 5, 2025 | 646.00 | 649.60 | 644.40 | 646.00 | 633.50 | 0.25% | 3,523,904 |
| Aug 4, 2025 | 637.40 | 646.20 | 635.60 | 644.40 | 631.93 | 1.58% | 9,104,214 |
| Aug 1, 2025 | 641.40 | 643.40 | 630.80 | 634.40 | 622.13 | -2.19% | 4,843,762 |
| Jul 31, 2025 | 642.20 | 650.40 | 640.60 | 648.60 | 636.05 | 1.50% | 6,337,044 |
| Jul 30, 2025 | 643.60 | 644.61 | 638.80 | 639.00 | 626.64 | -0.53% | 3,355,799 |
| Jul 29, 2025 | 636.80 | 644.00 | 636.00 | 642.40 | 629.97 | 0.97% | 3,577,622 |
| Jul 28, 2025 | 641.20 | 642.10 | 633.81 | 636.20 | 623.89 | -0.16% | 2,751,829 |
| Jul 25, 2025 | 638.00 | 638.00 | 633.20 | 637.20 | 624.87 | -0.09% | 5,926,549 |
| Jul 24, 2025 | 639.00 | 643.20 | 636.20 | 637.80 | 625.46 | 0.31% | 3,482,381 |
| Jul 23, 2025 | 635.00 | 639.00 | 632.40 | 635.80 | 623.50 | 0.73% | 5,541,554 |
| Jul 22, 2025 | 637.40 | 638.40 | 626.60 | 631.20 | 618.99 | -1.19% | 6,109,725 |
| Jul 21, 2025 | 636.80 | 640.20 | 632.40 | 638.80 | 626.44 | 0.22% | 3,410,285 |
| Jul 18, 2025 | 638.00 | 638.40 | 632.80 | 637.40 | 625.07 | 0.35% | 3,542,668 |