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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	669.2	672.6	672.6	673.71	665.6	5.01M
January 13, 2026	676	669.8	669.8	677.6	669.8	4.54M
January 12, 2026	677.8	676.8	676.8	681.8	672.4	3.42M
January 09, 2026	689.8	682	682	690.38	677.4	3.97M
January 08, 2026	678.4	690.6	690.6	690.8	677.8	4.8M
January 07, 2026	693.8	679	679	694	671.6	5.58M
January 06, 2026	691.6	690	690	700.8	687.6	6.76M
January 05, 2026	690	687	687	690.2	679	4.68M
January 02, 2026	685.8	683.4	683.4	690	682.2	2.85M
December 31, 2025	688.8	684.4	684.4	688.8	682.8	1.21M
December 30, 2025	680.2	686	686	688.8	679	2.79M
December 29, 2025	683.2	680	680	687	677.8	3.44M
December 24, 2025	684.4	683.2	683.2	685.4	681.68	759,293
December 23, 2025	682	683.2	683.2	686	679	2.5M
December 22, 2025	676	680.4	680.4	680.4	673.2	2.74M
December 19, 2025	673	677.6	677.6	678.6	670.2	12.15M
December 18, 2025	670	674	674	676.4	667.4	3.51M
December 17, 2025	670	668	668	677.4	668	7.58M
December 16, 2025	669.2	665.4	665.4	671.4	664.8	6.03M
December 15, 2025	652.6	666.4	666.4	667.4	652.2	9.45M
December 12, 2025	657	650	650	660	648.4	4.09M
December 11, 2025	649.4	652.7	652.7	654.4	648.6	5.61M
December 10, 2025	645.4	646	646	647.8	644	5.22M
December 09, 2025	647.4	649.3	649.3	652.2	643.6	4.32M
December 08, 2025	641.4	642.4	642.4	645.4	641	11.46M
December 05, 2025	640.2	644.6	644.8	650	638	3.28M
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

Aviva plc (AV.L) LSE