Aviva plc (LON:AV)
London
· Delayed Price · Currency is GBP · Price in GBX 633.10
+6.30 (1.01%)
Apr 28, 2026, 4:49 PM GMT
Aviva Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 627.80 | 634.10 | 627.60 | 633.10 | 633.10 | 1.01% | 7,903,416 |
| Apr 27, 2026 | 627.10 | 629.50 | 623.20 | 626.80 | 626.80 | -0.32% | 4,184,139 |
| Apr 24, 2026 | 631.20 | 635.80 | 628.20 | 628.80 | 628.80 | -1.35% | 3,898,084 |
| Apr 23, 2026 | 635.40 | 638.90 | 629.60 | 637.40 | 637.40 | -0.13% | 7,230,602 |
| Apr 22, 2026 | 642.80 | 645.40 | 637.80 | 638.20 | 638.20 | -0.85% | 6,837,931 |
| Apr 21, 2026 | 642.50 | 646.40 | 638.90 | 643.70 | 643.70 | 0.42% | 4,105,717 |
| Apr 20, 2026 | 638.80 | 641.20 | 635.40 | 641.00 | 641.00 | -0.48% | 4,612,613 |
| Apr 17, 2026 | 638.70 | 646.20 | 632.60 | 644.10 | 644.10 | 0.86% | 6,308,252 |
| Apr 16, 2026 | 640.60 | 649.60 | 638.60 | 638.60 | 638.60 | -0.22% | 6,167,223 |
| Apr 15, 2026 | 639.00 | 641.60 | 632.20 | 640.00 | 640.00 | 0.27% | 6,517,365 |
| Apr 14, 2026 | 629.00 | 638.30 | 627.50 | 638.30 | 638.30 | 1.77% | 10,218,324 |
| Apr 13, 2026 | 624.60 | 632.90 | 621.30 | 627.20 | 627.20 | 0.10% | 6,574,624 |
| Apr 10, 2026 | 632.90 | 634.10 | 626.60 | 626.60 | 626.60 | -0.71% | 15,877,202 |
| Apr 9, 2026 | 633.70 | 637.10 | 626.50 | 631.10 | 631.10 | 0.10% | 10,619,595 |
| Apr 8, 2026 | 644.10 | 644.10 | 630.10 | 630.50 | 630.50 | 2.06% | 13,291,490 |
| Apr 7, 2026 | 621.40 | 626.60 | 613.10 | 617.80 | 617.80 | -0.58% | 12,799,395 |
| Apr 2, 2026 | 611.00 | 624.60 | 609.40 | 621.40 | 621.40 | 0.39% | 8,500,918 |
| Apr 1, 2026 | 613.00 | 620.80 | 610.20 | 619.00 | 619.00 | 3.10% | 10,999,679 |
| Mar 31, 2026 | 597.00 | 607.40 | 597.00 | 600.40 | 600.40 | 0.64% | 20,166,377 |
| Mar 30, 2026 | 592.20 | 599.40 | 590.60 | 596.60 | 596.60 | 0.54% | 10,886,685 |
| Mar 27, 2026 | 595.60 | 599.60 | 591.40 | 593.40 | 593.40 | 0.34% | 10,237,718 |
| Mar 26, 2026 | 595.80 | 597.80 | 590.60 | 591.40 | 591.40 | -5.32% | 8,996,317 |
| Mar 25, 2026 | 626.20 | 632.40 | 622.80 | 624.60 | 598.40 | 1.23% | 9,173,680 |
| Mar 24, 2026 | 614.20 | 619.20 | 606.60 | 617.00 | 591.12 | 0.85% | 22,355,890 |
| Mar 23, 2026 | 603.00 | 623.00 | 591.54 | 611.80 | 586.14 | 0.30% | 10,879,920 |
| Mar 20, 2026 | 624.00 | 630.20 | 610.00 | 610.00 | 584.41 | -1.55% | 21,569,970 |
| Mar 19, 2026 | 640.80 | 644.99 | 614.80 | 619.60 | 593.61 | -4.44% | 16,283,600 |
| Mar 18, 2026 | 651.00 | 656.20 | 645.80 | 648.40 | 621.20 | 0.12% | 7,122,759 |
| Mar 17, 2026 | 638.60 | 652.80 | 635.80 | 647.60 | 620.44 | 1.09% | 7,737,364 |
| Mar 16, 2026 | 632.00 | 645.40 | 629.60 | 640.60 | 613.73 | 1.14% | 10,583,360 |
| Mar 13, 2026 | 621.40 | 639.40 | 618.20 | 633.40 | 606.83 | 1.31% | 7,026,064 |
| Mar 12, 2026 | 627.00 | 630.00 | 621.80 | 625.20 | 598.97 | -0.38% | 11,050,410 |
| Mar 11, 2026 | 620.40 | 628.20 | 617.20 | 627.60 | 601.27 | 0.26% | 15,622,980 |
| Mar 10, 2026 | 628.20 | 638.92 | 625.80 | 626.00 | 599.74 | 2.25% | 12,298,580 |
| Mar 9, 2026 | 621.20 | 622.98 | 608.40 | 612.20 | 586.52 | -2.58% | 10,307,380 |
| Mar 6, 2026 | 649.00 | 654.80 | 624.20 | 628.40 | 602.04 | -2.66% | 9,559,753 |
| Mar 5, 2026 | 657.60 | 671.40 | 641.20 | 645.60 | 618.52 | -3.27% | 13,548,840 |
| Mar 4, 2026 | 651.20 | 669.20 | 651.20 | 667.40 | 639.40 | 2.42% | 7,962,114 |
| Mar 3, 2026 | 677.60 | 678.53 | 647.91 | 651.60 | 624.27 | -4.32% | 8,900,487 |
| Mar 2, 2026 | 673.80 | 682.20 | 668.00 | 681.00 | 652.43 | -0.73% | 8,789,344 |
| Feb 27, 2026 | 675.00 | 688.60 | 672.20 | 686.00 | 657.22 | 1.57% | 16,381,470 |
| Feb 26, 2026 | 661.00 | 675.60 | 658.20 | 675.40 | 647.07 | 2.15% | 6,100,973 |
| Feb 25, 2026 | 658.60 | 665.00 | 653.20 | 661.20 | 633.46 | 1.22% | 6,065,184 |
| Feb 24, 2026 | 648.00 | 657.00 | 643.60 | 653.20 | 625.80 | 0.90% | 5,629,681 |
| Feb 23, 2026 | 655.00 | 659.60 | 646.38 | 647.40 | 620.24 | -1.22% | 4,835,435 |
| Feb 20, 2026 | 647.80 | 657.00 | 646.60 | 655.40 | 627.91 | 1.96% | 6,361,274 |
| Feb 19, 2026 | 646.20 | 648.00 | 638.00 | 642.80 | 615.84 | -0.06% | 3,691,590 |
| Feb 18, 2026 | 637.00 | 646.20 | 630.60 | 643.20 | 616.22 | 1.45% | 4,525,143 |
| Feb 17, 2026 | 630.00 | 638.60 | 628.40 | 634.00 | 607.41 | 0.99% | 6,668,413 |
| Feb 16, 2026 | 629.40 | 636.40 | 627.60 | 627.80 | 601.47 | 0.32% | 5,313,914 |
| Feb 13, 2026 | 622.80 | 629.40 | 616.60 | 625.80 | 599.55 | 1.07% | 21,096,430 |
| Feb 12, 2026 | 628.20 | 629.80 | 616.35 | 619.20 | 593.23 | -0.32% | 8,589,147 |
| Feb 11, 2026 | 626.00 | 630.00 | 619.20 | 621.20 | 595.14 | -0.61% | 12,994,610 |
| Feb 10, 2026 | 637.80 | 639.00 | 623.80 | 625.00 | 598.78 | -2.95% | 9,421,936 |
| Feb 9, 2026 | 646.40 | 650.80 | 632.80 | 644.00 | 616.99 | -0.12% | 5,757,471 |
| Feb 6, 2026 | 641.80 | 650.99 | 641.00 | 644.80 | 617.75 | 0.09% | 3,196,361 |
| Feb 5, 2026 | 653.00 | 653.00 | 640.40 | 644.20 | 617.18 | -1.59% | 5,543,673 |
| Feb 4, 2026 | 649.60 | 659.60 | 647.90 | 654.60 | 627.14 | 1.14% | 6,919,708 |
| Feb 3, 2026 | 654.80 | 654.80 | 642.20 | 647.20 | 620.05 | -0.64% | 4,900,732 |
| Feb 2, 2026 | 638.00 | 652.20 | 638.00 | 651.40 | 624.08 | 2.45% | 7,097,594 |
| Jan 30, 2026 | 639.20 | 641.00 | 634.40 | 635.80 | 609.13 | 0.13% | 5,596,042 |
| Jan 29, 2026 | 638.00 | 643.80 | 633.60 | 635.00 | 608.36 | 0.06% | 5,095,492 |
| Jan 28, 2026 | 628.20 | 637.00 | 628.00 | 634.60 | 607.98 | 1.37% | 8,465,770 |
| Jan 27, 2026 | 628.40 | 634.40 | 624.40 | 626.00 | 599.74 | 0.19% | 5,801,089 |
| Jan 26, 2026 | 624.40 | 633.00 | 622.00 | 624.80 | 598.59 | 0.87% | 8,628,623 |
| Jan 23, 2026 | 652.40 | 656.00 | 619.40 | 619.40 | 593.42 | -5.17% | 18,428,610 |
| Jan 22, 2026 | 669.00 | 673.80 | 652.00 | 653.20 | 625.80 | -1.57% | 5,861,926 |
| Jan 21, 2026 | 671.20 | 674.40 | 663.60 | 663.60 | 635.76 | -1.13% | 4,461,103 |
| Jan 20, 2026 | 678.80 | 680.80 | 667.00 | 671.20 | 643.05 | -1.58% | 6,099,303 |
| Jan 19, 2026 | 670.20 | 682.00 | 670.20 | 682.00 | 653.39 | 0.98% | 2,578,751 |
| Jan 16, 2026 | 676.40 | 679.05 | 672.20 | 675.40 | 647.07 | -0.50% | 3,799,087 |
| Jan 15, 2026 | 669.60 | 683.00 | 665.60 | 678.80 | 650.33 | 0.92% | 10,303,750 |
| Jan 14, 2026 | 669.20 | 673.71 | 665.60 | 672.60 | 644.39 | 0.42% | 5,991,367 |
| Jan 13, 2026 | 676.00 | 677.60 | 669.80 | 669.80 | 641.70 | -1.03% | 4,542,909 |
| Jan 12, 2026 | 677.80 | 681.80 | 672.40 | 676.80 | 648.41 | -0.76% | 3,418,446 |
| Jan 9, 2026 | 689.80 | 690.38 | 677.40 | 682.00 | 653.39 | -1.25% | 3,969,296 |
| Jan 8, 2026 | 678.40 | 690.80 | 677.80 | 690.60 | 661.63 | 1.71% | 5,087,914 |
| Jan 7, 2026 | 693.80 | 694.00 | 671.60 | 679.00 | 650.52 | -1.59% | 5,577,350 |
| Jan 6, 2026 | 691.60 | 700.80 | 687.60 | 690.00 | 661.06 | 0.44% | 6,763,375 |
| Jan 5, 2026 | 690.00 | 690.20 | 679.00 | 687.00 | 658.18 | 0.53% | 4,682,799 |
| Jan 2, 2026 | 685.80 | 690.00 | 682.20 | 683.40 | 654.73 | -0.15% | 3,037,756 |
| Dec 31, 2025 | 688.80 | 688.80 | 682.80 | 684.40 | 655.69 | -0.23% | 1,206,302 |
| Dec 30, 2025 | 680.20 | 688.80 | 679.00 | 686.00 | 657.22 | 0.88% | 2,789,615 |
| Dec 29, 2025 | 683.20 | 687.00 | 677.80 | 680.00 | 651.48 | -0.47% | 3,444,860 |
| Dec 24, 2025 | 684.40 | 685.40 | 681.68 | 683.20 | 654.54 | - | 759,461 |
| Dec 23, 2025 | 682.00 | 686.00 | 679.00 | 683.20 | 654.54 | 0.41% | 2,659,514 |
| Dec 22, 2025 | 676.00 | 680.40 | 673.20 | 680.40 | 651.86 | 0.41% | 2,739,863 |
| Dec 19, 2025 | 673.00 | 678.60 | 670.20 | 677.60 | 649.18 | 0.53% | 12,957,600 |
| Dec 18, 2025 | 670.00 | 676.40 | 667.40 | 674.00 | 645.73 | 0.90% | 3,512,198 |
| Dec 17, 2025 | 670.00 | 677.40 | 668.00 | 668.00 | 639.98 | 0.39% | 7,577,033 |
| Dec 16, 2025 | 669.20 | 671.40 | 664.80 | 665.40 | 637.49 | -0.15% | 6,026,387 |
| Dec 15, 2025 | 652.60 | 667.40 | 652.20 | 666.40 | 638.45 | 2.62% | 9,450,474 |
| Dec 12, 2025 | 659.00 | 660.20 | 648.20 | 649.40 | 622.16 | -0.67% | 4,092,921 |
| Dec 11, 2025 | 650.20 | 654.60 | 647.60 | 653.80 | 626.38 | 0.80% | 5,607,278 |
| Dec 10, 2025 | 644.80 | 648.60 | 643.80 | 648.60 | 621.39 | -0.06% | 5,220,484 |
| Dec 9, 2025 | 646.80 | 652.40 | 643.40 | 649.00 | 621.78 | 0.65% | 4,321,148 |
| Dec 8, 2025 | 642.40 | 645.60 | 640.00 | 644.80 | 617.75 | 0.03% | 11,461,720 |
| Dec 5, 2025 | 640.20 | 650.00 | 638.00 | 644.60 | 617.56 | 0.56% | 3,281,022 |
| Dec 4, 2025 | 640.60 | 641.33 | 634.20 | 641.00 | 614.11 | 0.41% | 5,699,729 |
| Dec 3, 2025 | 644.80 | 646.04 | 636.40 | 638.40 | 611.62 | -0.96% | 6,988,099 |