Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Aviva (AV.) Share Price

Intraday
Historical

Price	560.80p on 01-05-2025 at 15:17:05
Change	0.80p 0.14%
Buy	560.80p
Sell	560.60p
Buy / Sell AV. Shares

Last Trade:	Sell 860.00 at 560.80p
Day's Volume:	6,209,071
Last Close:	560.00p
Open:	558.80p
ISIN:	GB00BPQY8M80

Day's Range	555.80p - 563.00p
52wk Range:	450.90p - 566.40p
Market Capitalisation:	£14,917m
VWAP:	559.4438p
Shares in Issue:	2,660m

Sector: Life Insurance

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Aviva (AV.) Latest Trades
Sell*	860	560.80p	Automatic Execution	16:17:01 - 01-May-25
Unknown*	0	561.00p	SI Trade	16:16:30 - 01-May-25
Unknown*	0	561.00p	SI Trade	16:16:20 - 01-May-25
Buy*	11	561.00p	SI Trade	16:16:10 - 01-May-25
Unknown*	0	561.00p	SI Trade	16:15:45 - 01-May-25
Sell*	111	560.80p	Automatic Execution	16:15:36 - 01-May-25
Sell*	295	560.80p	Automatic Execution	16:15:36 - 01-May-25
Buy*	180	561.00p	Automatic Execution	16:15:36 - 01-May-25
Buy*	1,269	561.00p	Automatic Execution	16:15:36 - 01-May-25
Buy*	1,862	561.00p	Automatic Execution	16:15:36 - 01-May-25

See more Aviva trades

Aviva (AV.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Apr 2025 (Wed)	557.80	561.40	552.40	560.00	10,983,604
29th Apr 2025 (Tue)	552.00	558.00	548.00	556.20	11,737,742
28th Apr 2025 (Mon)	546.40	550.20	544.20	548.60	8,157,270
25th Apr 2025 (Fri)	541.20	543.80	537.80	543.80	11,170,137
24th Apr 2025 (Thu)	540.80	544.60	536.60	539.00	6,065,602
23rd Apr 2025 (Wed)	542.80	544.20	535.00	539.40	10,279,941
22nd Apr 2025 (Tue)	525.40	538.20	525.40	538.20	9,926,639
21st Apr 2025 (Mon)	526.60	526.60	526.60	526.60	0
18th Apr 2025 (Fri)	526.60	526.60	526.60	526.60	0
17th Apr 2025 (Thu)	523.40	529.00	520.00	526.60	8,594,981
16th Apr 2025 (Wed)	521.60	525.40	518.40	524.00	9,644,477
15th Apr 2025 (Tue)	514.20	525.40	514.20	522.60	8,335,640
14th Apr 2025 (Mon)	507.60	514.20	504.60	511.80	12,016,967
11th Apr 2025 (Fri)	498.50	502.00	489.60	497.80	11,589,351
10th Apr 2025 (Thu)	513.60	518.00	495.20	496.30	11,574,191
9th Apr 2025 (Wed)	500.20	510.20	492.70	500.20	12,572,216
8th Apr 2025 (Tue)	502.00	522.80	498.50	515.80	16,411,357
7th Apr 2025 (Mon)	490.60	522.00	485.90	493.10	22,861,748
4th Apr 2025 (Fri)	551.40	553.20	521.20	525.40	16,955,469
3rd Apr 2025 (Thu)	553.20	561.20	551.20	554.80	9,763,049
2nd Apr 2025 (Wed)	556.00	560.40	553.60	559.40	8,144,875
1st Apr 2025 (Tue)	561.00	562.40	551.00	558.60	10,688,289

See more Aviva price history

Date	Source	Headline
Aviva (AV.) Regulatory News
30th Apr 2025 4:08 pm	RNS	Form 8.5 (EPT/RI) - Amend Aviva PLC
30th Apr 2025 4:07 pm	RNS	Form 8.5 (EPT/RI) - Amend Aviva PLC
30th Apr 2025 3:25 pm	RNS	Form 8.3 - Aviva PLC
30th Apr 2025 3:25 pm	BUS	Form 8.3 - Aviva plc
30th Apr 2025 3:20 pm	RNS	Form 8.3 - Aviva plc
30th Apr 2025 3:02 pm	RNS	Form 8.3 - Aviva PLC
30th Apr 2025 3:01 pm	RNS	Form 8.3 - Aviva plc
30th Apr 2025 2:48 pm	RNS	Form 8.3 - Aviva plc
30th Apr 2025 2:43 pm	RNS	Form 8.3 - Direct Line Insurance Group plc
30th Apr 2025 2:26 pm	BUS	Form 8.3 - Aviva plc

See more Aviva regulatory news

FTSE 100 Latest

Value8,500.50

Change5.65