1. Share Prices

  2. Aviva PLC (AV.)

644.60p+3.60 (+0.56%)05 Dec 2025, 17:37
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
Dec 5, 2025640.20p650.00p638.00p644.60p3,281,022
Dec 4, 2025640.60p641.33p634.20p641.00p5,699,728
Dec 3, 2025644.80p646.04p636.40p638.40p6,988,099
Dec 2, 2025642.40p648.80p640.60p644.60p9,183,837
Dec 1, 2025651.20p652.60p639.20p640.00p6,639,545
Nov 28, 2025654.80p655.55p650.40p651.80p4,729,119
Nov 27, 2025653.00p657.20p650.20p653.00p4,028,016
Nov 26, 2025644.80p654.20p638.80p650.40p9,689,504
Nov 25, 2025636.60p642.80p633.40p642.80p4,128,606
Nov 24, 2025639.80p642.20p634.20p638.40p13,770,724
Nov 21, 2025632.40p643.40p630.20p637.20p6,219,672
Nov 20, 2025635.60p641.00p633.00p637.40p7,929,917
Nov 19, 2025638.80p640.20p630.80p632.00p6,605,212
Nov 18, 2025636.00p642.00p635.20p640.40p8,741,130
Nov 17, 2025644.60p646.20p640.00p643.20p8,176,781
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
123456
Showing 1 to 50 of 252

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day. Today's data available from 8:15am.