Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Aviva (AV.) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 655.60 657.00 647.20 650.60 4,543,263
6th Aug 2025 (Wed) 650.00 654.00 644.00 654.00 5,076,335
5th Aug 2025 (Tue) 646.00 649.60 644.60 646.00 3,522,799
4th Aug 2025 (Mon) 637.40 646.20 635.60 644.40 9,102,070
1st Aug 2025 (Fri) 641.40 642.80 630.80 634.40 4,841,256
31st Jul 2025 (Thu) 642.20 650.40 641.00 648.60 6,335,533
30th Jul 2025 (Wed) 643.60 643.60 639.00 639.00 3,354,665
29th Jul 2025 (Tue) 636.80 643.80 636.80 642.40 3,576,446
28th Jul 2025 (Mon) 641.20 641.60 634.00 636.20 2,749,424
25th Jul 2025 (Fri) 638.00 638.00 633.20 637.20 5,924,930
24th Jul 2025 (Thu) 639.00 643.00 636.20 637.80 3,481,338
23rd Jul 2025 (Wed) 635.00 638.80 632.60 635.80 5,540,635
22nd Jul 2025 (Tue) 637.40 637.80 627.00 631.20 6,108,669
21st Jul 2025 (Mon) 636.80 640.00 632.40 638.80 3,408,576
18th Jul 2025 (Fri) 638.00 638.00 632.80 637.40 3,541,487
17th Jul 2025 (Thu) 636.20 637.00 630.20 635.20 5,657,982
16th Jul 2025 (Wed) 630.00 637.80 630.00 633.40 13,748,869
15th Jul 2025 (Tue) 636.80 637.00 631.20 631.20 5,205,641
14th Jul 2025 (Mon) 624.60 635.20 622.80 635.20 4,176,862
11th Jul 2025 (Fri) 620.00 627.00 619.60 627.00 4,460,371
10th Jul 2025 (Thu) 618.00 620.80 613.20 616.40 4,873,188
9th Jul 2025 (Wed) 617.20 620.40 614.00 615.00 4,616,149
8th Jul 2025 (Tue) 615.00 618.80 613.60 613.80 3,484,091
7th Jul 2025 (Mon) 614.60 619.00 614.00 616.80 6,361,854
4th Jul 2025 (Fri) 615.80 616.80 611.40 613.40 3,128,823
3rd Jul 2025 (Thu) 607.80 616.20 606.20 616.20 9,709,707
2nd Jul 2025 (Wed) 615.40 616.60 602.60 606.00 5,408,655
1st Jul 2025 (Tue) 625.00 625.00 614.00 614.00 43,028,352
30th Jun 2025 (Mon) 625.00 625.00 615.20 619.20 7,303,774
27th Jun 2025 (Fri) 619.00 623.00 618.00 621.20 5,148,062
26th Jun 2025 (Thu) 623.40 624.80 619.20 620.00 3,105,707
25th Jun 2025 (Wed) 622.00 622.80 617.00 621.20 3,927,293
24th Jun 2025 (Tue) 629.00 630.20 618.80 618.80 6,220,047
23rd Jun 2025 (Mon) 618.80 623.40 616.80 617.80 5,492,831
20th Jun 2025 (Fri) 617.60 625.40 616.60 623.00 16,881,038
19th Jun 2025 (Thu) 615.20 620.00 611.40 615.20 4,661,878
18th Jun 2025 (Wed) 606.00 618.20 604.40 615.80 4,585,310
17th Jun 2025 (Tue) 601.80 608.00 598.60 604.60 12,787,179
16th Jun 2025 (Mon) 606.00 608.20 602.60 606.00 6,876,498
13th Jun 2025 (Fri) 602.40 605.80 598.60 605.80 5,755,717
12th Jun 2025 (Thu) 611.60 612.00 603.20 608.00 4,744,483
11th Jun 2025 (Wed) 613.40 615.60 612.20 614.40 4,098,773
10th Jun 2025 (Tue) 618.20 618.80 612.40 613.40 4,362,812
9th Jun 2025 (Mon) 624.40 625.40 615.00 615.00 4,562,840
FTSE 100 Latest
Value9,092.37
Change-8.40