1. Share Prices

  2. Aviva PLC (AV.)

643.80p-6.20 (-0.95%)14 Nov 2025, 17:34
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
Nov 14, 2025642.20p648.80p633.40p643.80p9,122,973
Nov 13, 2025668.40p675.99p650.00p650.00p18,658,192
Nov 12, 2025680.60p700.00p678.60p692.60p12,601,316
Nov 11, 2025685.00p685.80p673.20p679.40p5,200,314
Nov 10, 2025684.00p687.40p674.80p683.20p5,720,534
Nov 7, 2025677.00p680.00p667.80p675.60p12,391,317
Nov 6, 2025678.40p678.40p670.20p676.60p4,745,724
Nov 5, 2025665.40p677.20p660.00p677.20p7,886,544
Nov 4, 2025661.00p664.80p653.20p664.80p4,026,883
Nov 3, 2025671.00p672.20p662.00p666.40p3,899,065
Oct 31, 2025675.20p676.26p664.75p668.60p3,908,958
Oct 30, 2025672.00p678.00p665.20p675.60p4,227,211
Oct 29, 2025670.80p674.60p667.20p670.60p4,084,417
Oct 28, 2025675.40p676.00p665.00p673.00p3,473,760
Oct 27, 2025667.60p675.60p666.00p674.20p4,006,182
Oct 24, 2025666.80p668.60p657.40p668.20p3,115,258
Oct 23, 2025666.60p668.80p662.00p665.80p2,764,908
Oct 22, 2025661.60p666.00p656.80p664.40p5,973,671
Oct 21, 2025655.60p660.80p655.52p657.80p4,881,958
Oct 20, 2025657.80p658.80p652.20p655.60p7,249,500
Oct 17, 2025657.20p658.80p644.40p654.00p8,559,411
Oct 16, 2025674.00p676.00p659.44p664.40p8,159,556
Oct 15, 2025684.60p688.60p672.60p675.20p6,171,559
Oct 14, 2025673.60p682.60p671.80p682.00p4,260,770
Oct 13, 2025675.80p680.60p674.50p676.20p5,669,595
Oct 10, 2025672.40p678.40p667.40p672.40p4,334,838
Oct 9, 2025686.40p688.80p679.86p681.20p9,641,092
Oct 8, 2025684.60p686.80p676.80p686.60p8,678,830
Oct 7, 2025680.60p684.80p679.00p681.60p6,298,771
Oct 6, 2025679.00p683.80p672.96p681.20p3,337,696
Oct 3, 2025684.60p685.40p675.20p677.80p4,507,302
Oct 2, 2025689.80p689.80p679.60p682.20p4,506,162
Oct 1, 2025684.60p690.80p681.00p690.80p4,978,440
Sep 30, 2025684.40p687.20p675.60p685.80p15,178,895
Sep 29, 2025687.40p687.40p679.00p682.20p3,973,407
Sep 26, 2025672.60p684.00p672.11p682.00p6,825,809
Sep 25, 2025669.00p670.80p665.00p668.80p3,933,064
Sep 24, 2025666.20p670.80p659.20p669.80p7,839,135
Sep 23, 2025680.80p680.80p666.00p666.80p4,536,131
Sep 22, 2025675.00p679.40p670.80p678.60p2,917,319
Sep 19, 2025674.60p677.80p670.40p675.00p16,114,687
Sep 18, 2025670.40p681.80p669.60p671.80p8,649,005
Sep 17, 2025660.00p670.80p656.60p670.80p7,328,141
Sep 16, 2025675.20p676.00p659.20p659.20p4,438,665
Sep 15, 2025673.80p680.00p670.00p675.60p13,917,922
Sep 12, 2025670.20p672.80p666.20p670.20p3,865,271
Sep 11, 2025668.00p668.80p662.60p667.60p2,637,464
Sep 10, 2025662.00p667.60p660.40p665.00p9,582,299
Sep 9, 2025656.20p662.40p656.20p660.60p3,432,446
Sep 8, 2025656.20p657.05p650.60p655.00p4,890,111
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pphe Hotel Group Limited1,744.0016.27
Ip Group PLC61.903.17
Ocado Group PLC225.002.97
Computacenter PLC2,892.002.34
Dcc PLC5,020.001.66
Jpmorgan Japanese Investment Trust PLC747.001.63

Fallers

CompanyPrice% Chg
Goodwin PLC20,800.00-7.14
Metlen Energy & Metals PLC42.45-6.08
Land Securities Group PLC613.00-5.26
Qinetiq Group PLC445.20-4.55
Ceres Power Holdings PLC354.80-4.37
Breedon Group PLC318.80-4.09
Risers/fallers data from previous trading day.