Aviva plc - AV.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	657.8	655.6	657	658.8	652.2	7.15M
October 17, 2025	657	653.6	653.6	657	644.4	8.56M
October 16, 2025	674	664.4	664.2	676	659.44	8.15M
October 15, 2025	685.6	673.3	673.3	686	672.8	6.17M
October 14, 2025	673.6	682	682	682.4	671.8	2.31M
October 13, 2025	675.8	676.2	676.4	680.6	674.5	5.67M
October 10, 2025	672.9	672.6	672.6	678	667.8	4.33M
October 09, 2025	686	682.1	682.1	688.4	680.2	9.64M
October 08, 2025	681.2	685.9	685.9	686	677.2	8.68M
October 07, 2025	680.6	682.6	682.6	684.4	679.4	6.3M
October 06, 2025	679	680.8	680.6	683.8	672.96	1.72M
October 03, 2025	684	679.8	679.8	685.2	675.6	4.51M
October 02, 2025	689.2	682.6	682.6	689.2	679.8	4.51M
October 01, 2025	684.8	687.8	687.8	687.8	681.2	4.98M
September 30, 2025	684.2	686	686	687	676	15.18M
September 29, 2025	685.2	681.2	681.2	687.2	679.2	3.97M
September 26, 2025	672.6	682	680.6	684	672.11	5.8M
September 25, 2025	668.8	668.4	668.4	670.7	665.3	3.93M
September 24, 2025	666.5	670.4	670.4	670.8	659.6	7.84M
September 23, 2025	680.8	666.8	666.4	680.8	666	4.54M
September 22, 2025	675	678.5	678.5	678.5	671	2.92M
September 19, 2025	674.6	675	675	677.8	670.4	15.53M
September 18, 2025	670.4	671.8	671.8	681.8	669.6	8.65M
September 17, 2025	660	670.8	670.8	670.8	656.6	7.33M
September 16, 2025	675.2	659.2	659.2	676	659.2	4.44M
September 15, 2025	673.8	675.6	675.6	680	670	13.92M
September 12, 2025	670.2	670.2	670.2	672.8	666.2	3.87M
September 11, 2025	668	667.6	667.6	668.8	662.6	2.64M
September 10, 2025	661.9	664.2	664.2	667.4	660.8	9.58M
September 09, 2025	657.2	660.6	660.6	662	656.6	3.4M
September 08, 2025	656.2	655	656.8	657.05	650.6	4.79M
September 05, 2025	648	656.4	655.2	659.6	647	8.18M
September 04, 2025	632.2	644.8	644.8	646.8	631.8	7.09M
September 03, 2025	628	630.5	630.5	632	618.6	11.46M
September 02, 2025	647.5	630.6	630.6	647.5	629.4	6.84M
September 01, 2025	652.4	645.8	645.8	652.4	644.2	6.12M
August 29, 2025	657	651.6	652.9	657	647.6	4.51M
August 28, 2025	666	657	657	666.4	654.4	4.99M
August 27, 2025	678.4	676	662.9	679.8	673	7.54M
August 26, 2025	666.8	675.4	662.31	676.3	663.4	17.56M
August 22, 2025	671.6	672.6	673	675.2	669.6	3.37M
August 21, 2025	674	672.8	672.8	675.6	670.2	3.15M
August 20, 2025	663.2	672.8	672.8	674	662.6	4.64M
August 19, 2025	662.6	662.6	662.6	664.6	660.8	2.81M
August 18, 2025	670.8	659.6	659	671.6	656.2	8.77M
August 15, 2025	681.8	669	669	681.8	668.4	5.83M
August 14, 2025	667.1	675	675	692	662.8	8.46M
August 13, 2025	658	659.2	659.2	660.7	656.2	6.15M
August 12, 2025	658.6	655.5	655.5	660.8	654.8	8.39M
August 11, 2025	651.8	656.4	656.4	658.4	649	3.13M
August 08, 2025	649.8	650	650.6	652	644.59	3.74M
August 07, 2025	655.3	650.9	650.9	656.8	647.2	4.54M
August 06, 2025	648	652.4	652.4	652.4	644	5.08M
August 05, 2025	646.2	646	646	649.4	644.6	3.52M
August 04, 2025	635.6	644.4	644.4	646.2	635.6	9.1M
August 01, 2025	642.4	633.9	633.9	642.6	630.8	4.84M
July 31, 2025	642.2	648.6	650	650.4	640.6	6.31M
July 30, 2025	643.6	639	640.2	644.61	638.8	3.25M
July 29, 2025	636.8	642.4	642	644	636	3.58M
July 28, 2025	641.3	634.8	634.8	641.3	633.9	2.75M

Aviva plc (AV.L) LSE