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	603.20p on 05-06-2026 at 17:52:39
Change	-4.80p -0.79%
Buy	604.20p
Sell	604.00p

Last Trade:	Unknown 3.00 at 614.20538p
Day's Volume:	5,181,617
Last Close:	603.20p
Open:	610.40p
ISIN:	GB00BPQY8M80

Day's Range	603.20p - 611.80p
52wk Range:	590.60p - 700.60p
Market Capitalisation:	£18.06b
VWAP:	604.76861p
Shares in Issue:	2.99b

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
Unknown*	3	614.20538p	SI Trade Currency Conversion	17:38:13 - 05-Jun-26
Sell*	63	606.40p	Ordinary	16:49:59 - 05-Jun-26
Sell*	45,292	606.8567p	Ordinary	16:49:59 - 05-Jun-26
Sell*	1,524	605.346p	SI Trade Suspected SELL Trade	16:47:09 - 05-Jun-26
Sell*	27,818	603.20p	SI Trade	16:35:14 - 05-Jun-26
Sell*	2,500	603.20p	Negotiated Trade	16:35:14 - 05-Jun-26
Sell*	575	603.20p	SI Trade	16:35:14 - 05-Jun-26
Sell*	1,848	603.20p	Automatic Execution	16:35:14 - 05-Jun-26
Sell*	3,052	603.20p	Automatic Execution	16:35:14 - 05-Jun-26
Sell*	2,243,243	603.20p	Uncrossing Trade	16:35:14 - 05-Jun-26

See more Aviva trades

Aviva (AV.) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jun 2026 (Fri)	610.40	611.80	603.20	603.20	5,181,617
4th Jun 2026 (Thu)	606.40	609.80	605.20	608.00	5,745,183
3rd Jun 2026 (Wed)	609.80	614.20	602.20	605.00	12,479,248
2nd Jun 2026 (Tue)	613.80	615.60	609.40	611.00	9,529,295
1st Jun 2026 (Mon)	611.60	615.00	601.60	612.40	15,472,245
29th May 2026 (Fri)	628.20	628.20	613.20	613.20	24,291,913
28th May 2026 (Thu)	628.00	634.40	624.20	626.40	8,385,509
27th May 2026 (Wed)	629.40	631.00	626.00	627.20	4,712,799
26th May 2026 (Tue)	633.00	634.80	628.20	628.20	5,396,363
25th May 2026 (Mon)	625.60	625.60	625.60	625.60	0
22nd May 2026 (Fri)	629.20	629.60	623.00	625.60	3,784,376
21st May 2026 (Thu)	623.80	630.00	622.00	626.00	7,697,403
20th May 2026 (Wed)	620.20	629.80	614.00	624.00	8,514,446
19th May 2026 (Tue)	632.80	636.00	616.20	616.20	7,364,896
18th May 2026 (Mon)	617.40	634.20	617.00	631.00	9,663,616
15th May 2026 (Fri)	624.60	624.60	612.20	620.20	17,242,988
14th May 2026 (Thu)	604.00	629.60	600.20	628.00	15,254,083
13th May 2026 (Wed)	621.60	625.20	611.20	617.20	7,608,787
12th May 2026 (Tue)	624.20	625.20	617.60	620.20	16,751,394
11th May 2026 (Mon)	620.00	630.00	618.60	630.00	5,584,342
8th May 2026 (Fri)	616.60	626.40	614.50	619.80	4,652,477
7th May 2026 (Thu)	626.80	628.00	619.70	622.30	5,981,296
6th May 2026 (Wed)	616.90	630.70	616.90	623.00	13,001,482

See more Aviva price history

Date	Source	Headline
Aviva (AV.) Regulatory News
5th Jun 2026 1:55 pm	RNS	Form 8.3 - DCC plc
5th Jun 2026 1:54 pm	RNS	Form 8.3 - Tate & Lyle plc
5th Jun 2026 1:51 pm	RNS	Form 8.3 - LondonMetric Property & Schroder REIT
5th Jun 2026 1:49 pm	RNS	Form 8.3 - Intertek Group plc
5th Jun 2026 1:48 pm	RNS	Form 8.3 - Bodycote plc
5th Jun 2026 7:00 am	RNS	Transaction in Own Shares
4th Jun 2026 3:05 pm	RNS	Holding(s) in Company
4th Jun 2026 2:23 pm	RNS	Form 8.3 - Tate & Lyle plc
4th Jun 2026 2:22 pm	RNS	Form 8.3 - LondonMetric Property & Schroder REIT
4th Jun 2026 2:19 pm	RNS	Form 8.3 - Intertek Group plc

See more Aviva regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73