Aviva plc (LON:AV)
London
· Delayed Price · Currency is GBP · Price in GBX 633.20
-12.40 (-1.92%)
Mar 6, 2026, 3:31 PM GMT
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 649.00 | 654.80 | 624.20 | 625.80 | - | -3.07% | 4,485,758 |
| Mar 5, 2026 | 657.60 | 671.40 | 641.20 | 645.60 | 645.60 | -3.27% | 13,548,313 |
| Mar 4, 2026 | 651.20 | 669.20 | 651.20 | 667.40 | 667.40 | 2.42% | 7,925,124 |
| Mar 3, 2026 | 677.60 | 678.20 | 648.00 | 651.60 | 651.60 | -4.32% | 8,900,027 |
| Mar 2, 2026 | 673.80 | 682.20 | 668.20 | 681.00 | 681.00 | -0.73% | 8,617,817 |
| Feb 27, 2026 | 675.00 | 688.40 | 672.20 | 686.00 | 686.00 | 1.57% | 16,379,952 |
| Feb 26, 2026 | 661.00 | 675.40 | 658.20 | 675.40 | 675.40 | 2.15% | 6,073,101 |
| Feb 25, 2026 | 658.60 | 664.80 | 653.20 | 661.20 | 661.20 | 1.22% | 6,019,092 |
| Feb 24, 2026 | 648.00 | 656.80 | 644.20 | 653.20 | 653.20 | 0.90% | 5,629,138 |
| Feb 23, 2026 | 655.00 | 658.80 | 646.40 | 647.40 | 647.40 | -1.22% | 4,751,402 |
| Feb 20, 2026 | 647.80 | 657.00 | 647.00 | 655.40 | 655.40 | 1.96% | 6,360,783 |
| Feb 19, 2026 | 646.20 | 647.60 | 638.20 | 642.80 | 642.80 | -0.06% | 3,691,378 |
| Feb 18, 2026 | 637.00 | 646.00 | 630.60 | 643.20 | 643.20 | 1.45% | 4,524,809 |
| Feb 17, 2026 | 630.00 | 638.40 | 628.40 | 634.00 | 634.00 | 0.99% | 6,668,198 |
| Feb 16, 2026 | 629.40 | 636.40 | 627.60 | 627.80 | 627.80 | 0.32% | 5,313,914 |
| Feb 13, 2026 | 622.80 | 629.00 | 616.60 | 625.80 | 625.80 | 1.07% | 15,906,691 |
| Feb 12, 2026 | 628.20 | 629.00 | 616.60 | 619.20 | 619.20 | -0.32% | 8,588,186 |
| Feb 11, 2026 | 626.00 | 629.20 | 619.20 | 621.20 | 621.20 | -0.61% | 12,968,810 |
| Feb 10, 2026 | 637.80 | 638.60 | 623.80 | 625.00 | 625.00 | -2.95% | 9,421,519 |
| Feb 9, 2026 | 646.40 | 650.40 | 632.80 | 644.00 | 644.00 | -0.12% | 5,757,092 |
| Feb 6, 2026 | 641.80 | 649.80 | 641.40 | 644.80 | 644.80 | 0.09% | 3,196,021 |
| Feb 5, 2026 | 653.00 | 653.00 | 640.60 | 644.20 | 644.20 | -1.59% | 5,543,388 |
| Feb 4, 2026 | 649.60 | 659.60 | 648.20 | 654.60 | 654.60 | 1.14% | 6,916,918 |
| Feb 3, 2026 | 654.80 | 654.80 | 642.20 | 647.20 | 647.20 | -0.64% | 4,900,034 |
| Feb 2, 2026 | 638.00 | 652.20 | 638.00 | 651.40 | 651.40 | 2.45% | 4,713,352 |
| Jan 30, 2026 | 639.20 | 640.40 | 634.60 | 635.80 | 635.80 | 0.13% | 5,594,279 |
| Jan 29, 2026 | 638.00 | 643.60 | 633.80 | 635.00 | 635.00 | 0.06% | 5,095,231 |
| Jan 28, 2026 | 628.20 | 636.60 | 628.00 | 634.60 | 634.60 | 1.37% | 8,465,504 |
| Jan 27, 2026 | 628.40 | 634.20 | 624.40 | 626.00 | 626.00 | 0.19% | 5,795,868 |
| Jan 26, 2026 | 624.40 | 632.40 | 622.20 | 624.80 | 624.80 | 0.87% | 8,628,128 |
| Jan 23, 2026 | 652.40 | 655.60 | 619.40 | 619.40 | 619.40 | -5.17% | 18,425,706 |
| Jan 22, 2026 | 669.00 | 673.80 | 652.00 | 653.20 | 653.20 | -1.57% | 5,861,900 |
| Jan 21, 2026 | 671.20 | 674.20 | 663.60 | 663.60 | 663.60 | -1.13% | 4,459,996 |
| Jan 20, 2026 | 678.80 | 679.20 | 667.20 | 671.20 | 671.20 | -1.58% | 5,084,548 |
| Jan 19, 2026 | 670.20 | 682.00 | 670.20 | 682.00 | 682.00 | 0.98% | 2,578,751 |
| Jan 16, 2026 | 676.40 | 678.20 | 672.20 | 675.40 | 675.40 | -0.50% | 3,798,780 |
| Jan 15, 2026 | 669.60 | 682.60 | 665.60 | 678.80 | 678.80 | 0.92% | 10,303,511 |
| Jan 14, 2026 | 669.20 | 673.00 | 665.60 | 672.60 | 672.60 | 0.42% | 5,991,118 |
| Jan 13, 2026 | 676.00 | 677.60 | 669.80 | 669.80 | 669.80 | -1.03% | 4,542,615 |
| Jan 12, 2026 | 677.80 | 680.60 | 672.40 | 676.80 | 676.80 | -0.76% | 3,318,028 |
| Jan 9, 2026 | 689.80 | 689.80 | 677.60 | 682.00 | 682.00 | -1.25% | 3,968,778 |
| Jan 8, 2026 | 678.40 | 690.80 | 678.40 | 690.60 | 690.60 | 1.71% | 5,087,628 |
| Jan 7, 2026 | 693.80 | 694.00 | 671.80 | 679.00 | 679.00 | -1.59% | 5,577,084 |
| Jan 6, 2026 | 691.60 | 700.60 | 687.60 | 690.00 | 690.00 | 0.44% | 6,763,097 |
| Jan 5, 2026 | 690.00 | 690.00 | 679.00 | 687.00 | 687.00 | 0.53% | 4,667,145 |
| Jan 2, 2026 | 685.80 | 690.00 | 682.40 | 683.40 | 683.40 | -0.15% | 2,854,507 |
| Dec 31, 2025 | 688.80 | 688.80 | 683.20 | 684.40 | 684.40 | -0.23% | 1,206,099 |
| Dec 30, 2025 | 680.20 | 688.00 | 679.00 | 686.00 | 686.00 | 0.88% | 2,789,382 |
| Dec 29, 2025 | 683.20 | 687.00 | 677.80 | 680.00 | 680.00 | -0.47% | 3,444,860 |
| Dec 24, 2025 | 684.40 | 685.20 | 682.00 | 683.20 | 683.20 | - | 759,293 |
| Dec 23, 2025 | 682.00 | 686.00 | 679.00 | 683.20 | 683.20 | 0.41% | 2,501,143 |
| Dec 22, 2025 | 676.00 | 680.40 | 673.20 | 680.40 | 680.40 | 0.41% | 2,739,421 |
| Dec 19, 2025 | 673.00 | 678.60 | 670.20 | 677.60 | 677.60 | 0.53% | 12,957,162 |
| Dec 18, 2025 | 670.00 | 676.20 | 667.40 | 674.00 | 674.00 | 0.90% | 3,511,658 |
| Dec 17, 2025 | 670.00 | 677.20 | 668.00 | 668.00 | 668.00 | 0.39% | 7,576,864 |
| Dec 16, 2025 | 669.20 | 671.20 | 665.00 | 665.40 | 665.40 | -0.15% | 6,026,190 |
| Dec 15, 2025 | 652.60 | 667.40 | 652.20 | 666.40 | 666.40 | 2.62% | 9,053,566 |
| Dec 12, 2025 | 659.00 | 660.00 | 648.40 | 649.40 | 649.40 | -0.67% | 4,092,426 |
| Dec 11, 2025 | 650.20 | 654.40 | 648.40 | 653.80 | 653.80 | 0.80% | 5,607,125 |
| Dec 10, 2025 | 644.80 | 648.60 | 643.80 | 648.60 | 648.60 | -0.06% | 5,220,346 |
| Dec 9, 2025 | 646.80 | 652.40 | 643.80 | 649.00 | 649.00 | 0.65% | 4,320,901 |
| Dec 8, 2025 | 642.40 | 645.60 | 640.00 | 644.80 | 644.80 | 0.03% | 11,461,480 |
| 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 |