1. Share Prices

  2. Aviva PLC (AV.)

644.40p+10.00 (+1.58%)04 Aug 2025, 07:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aviva PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025637.40p646.20p635.60p644.40p9,104,214
Aug 1, 2025641.40p643.40p630.80p634.40p4,843,762
Jul 31, 2025642.20p650.40p640.60p648.60p6,337,043
Jul 30, 2025643.60p644.61p638.80p639.00p3,355,799
Jul 29, 2025636.80p644.00p636.00p642.40p3,577,621
Jul 28, 2025641.20p642.10p633.81p636.20p2,751,829
Jul 25, 2025638.00p638.00p633.20p637.20p5,926,548
Jul 24, 2025639.00p643.20p636.20p637.80p3,482,381
Jul 23, 2025635.00p639.00p632.40p635.80p5,541,554
Jul 22, 2025637.40p638.40p626.60p631.20p6,109,725
Jul 21, 2025633.20p640.20p632.40p638.80p3,410,284
Jul 18, 2025638.00p638.40p632.80p637.40p3,542,667
Jul 17, 2025636.20p637.20p630.00p635.20p5,659,303
Jul 16, 2025630.00p637.80p630.00p633.40p13,749,887
Jul 15, 2025636.80p637.40p631.20p631.20p5,206,981
Jul 14, 2025624.60p635.20p622.00p635.20p4,178,668
Jul 11, 2025620.00p627.00p619.40p627.00p4,461,667
Jul 10, 2025618.00p621.00p613.20p616.40p4,874,179
Jul 9, 2025617.20p620.60p614.00p615.00p4,617,117
Jul 8, 2025615.00p618.80p613.60p613.80p3,485,045
Jul 7, 2025614.60p619.00p614.00p616.80p6,363,627
Jul 4, 2025615.80p617.90p611.20p613.40p3,129,807
Jul 3, 2025607.80p616.20p606.00p616.20p9,710,849
Jul 2, 2025615.40p617.40p602.20p606.00p5,410,034
Jul 1, 2025625.00p625.80p613.94p614.00p43,029,886
Jun 30, 2025625.00p625.20p615.00p619.20p7,305,921
Jun 27, 2025619.00p623.20p617.80p621.20p5,149,478
Jun 26, 2025623.40p624.80p619.00p620.00p3,106,790
Jun 25, 2025622.00p623.00p617.00p621.20p3,928,402
Jun 24, 2025629.00p630.32p618.80p618.80p6,221,092
Jun 23, 2025618.80p623.60p616.80p617.80p5,494,360
Jun 20, 2025617.60p628.00p616.60p623.00p16,882,137
Jun 19, 2025615.20p620.20p611.00p615.20p4,662,696
Jun 18, 2025606.00p618.40p604.20p615.80p4,586,370
Jun 17, 2025601.80p608.00p598.40p604.60p12,788,124
Jun 16, 2025606.00p608.20p602.60p606.00p6,878,142
Jun 13, 2025602.40p605.80p598.60p605.80p5,757,026
Jun 12, 2025611.60p612.00p603.00p608.00p4,745,537
Jun 11, 2025613.40p616.60p612.00p614.40p4,099,860
Jun 10, 2025618.20p621.40p612.20p613.40p4,364,149
Jun 9, 2025624.40p625.80p615.00p615.00p4,566,077
Jun 6, 2025615.40p626.80p615.00p626.80p4,861,045
Jun 5, 2025608.80p615.60p607.00p615.60p3,640,306
Jun 4, 2025616.40p618.60p607.80p610.00p7,631,572
Jun 3, 2025620.80p621.40p614.20p616.20p4,796,244
Jun 2, 2025608.80p620.40p608.80p618.20p4,662,302
May 30, 2025614.40p619.82p610.60p610.60p33,812,903
May 29, 2025612.40p615.40p607.40p614.60p4,378,387
May 28, 2025620.20p622.80p610.00p610.00p6,709,814
May 27, 2025611.60p622.28p611.40p620.00p8,924,876
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.