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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	640.6	641	641	641.33	634.2	4.69M
December 03, 2025	644.8	638.4	638.4	646.04	636.4	6.99M
December 02, 2025	642.4	644.6	644.6	648.8	640.6	9.18M
December 01, 2025	651.2	640	640	652.6	639.2	6.64M
November 28, 2025	654.8	651.8	651.8	655.55	650.4	4.73M
November 27, 2025	653	653	653	657.2	650.2	4.03M
November 26, 2025	644.8	650.4	652.6	654.2	638.8	9.69M
November 25, 2025	636.6	642.4	642.4	642.8	633.6	4.13M
November 24, 2025	639.6	641.3	641.3	641.9	634.4	13.77M
November 21, 2025	632.4	637.2	638	643.4	630.2	6.22M
November 20, 2025	635	638.8	638.8	640.8	633.4	7.93M
November 19, 2025	639.8	632.4	632.4	639.8	630.8	6.61M
November 18, 2025	636.2	640.8	640.8	641.8	635.5	8.74M
November 17, 2025	644.4	643	643	645.8	640.4	8.18M
November 14, 2025	642	640.4	640.4	648.6	633.8	9.12M
November 13, 2025	666.2	652.4	652.4	675.8	652.4	18.66M
November 12, 2025	682	695	695	698.4	679.6	12.6M
November 11, 2025	685.4	679.8	679.8	685.4	673.5	5.2M
November 10, 2025	684	683.2	681.6	687.4	674.8	5.72M
November 07, 2025	678.8	674.8	674.8	678.8	667.8	12.39M
November 06, 2025	673.8	673.5	673.5	676.2	670.6	4.75M
November 05, 2025	662.8	676.6	676.6	677	660.2	7.89M
November 04, 2025	660.2	663.1	663.1	664.5	653.4	4.23M
November 03, 2025	671.2	665.2	665.2	671.6	662.2	3.9M
October 31, 2025	674.6	668.8	668.8	674.6	664.8	3.91M
October 30, 2025	670	676.2	676.2	677.8	665.6	4.23M
October 29, 2025	670.4	671	671	674.2	667.4	4.08M
October 28, 2025	674.4	672.9	672.9	675.4	665.2	3.47M
October 27, 2025	667.6	673.6	673.6	675.4	666.2	4.01M
October 24, 2025	666.8	668.2	667.8	668.6	657.4	3.12M
October 23, 2025	665.4	666.6	666.6	668.6	662.4	2.76M
October 22, 2025	661.4	663.6	663.6	665.6	657.2	5.97M
October 21, 2025	655.6	657.8	658.6	660.8	655.52	3.15M
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

Aviva plc (AV.L) LSE