Aviva plc (GB:AV)
LSE:AV
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
644.10
644.10
630.10
630.50
630.50
+2.06%
13,446,210
1.52
Apr 07, 2026
621.40
626.60
613.10
617.80
617.80
-0.58%
12,799,990
1.46
Apr 06, 2026
621.40
624.60
608.00
621.40
621.40
0.00%
0
0.00
Apr 03, 2026
621.40
624.60
608.00
621.40
621.40
0.00%
0
0.00
Apr 02, 2026
611.00
624.60
608.00
621.40
621.40
+0.39%
19,396,939
2.23
Apr 01, 2026
613.00
620.80
610.20
619.00
619.00
+3.10%
11,000,140
1.28
Mar 31, 2026
597.00
607.80
597.00
600.40
600.40
+0.64%
20,218,510
2.45
Mar 30, 2026
592.20
599.60
590.60
596.60
596.60
+0.54%
10,887,500
1.34
Mar 27, 2026
595.60
599.80
591.20
593.40
593.40
+0.34%
10,238,180
1.28
Mar 26, 2026
595.80
600.00
590.60
591.40
591.40
-1.17%
8,996,465
1.14
Mar 25, 2026
626.20
632.40
622.80
624.60
598.40
+1.23%
9,173,680
1.18
Mar 24, 2026
614.20
619.20
606.60
617.00
591.12
+0.85%
22,355,890
3.02
Mar 23, 2026
603.00
623.00
591.54
611.80
586.14
+0.29%
10,879,920
1.50
Mar 20, 2026
624.00
630.20
610.00
610.00
584.41
-1.55%
21,569,970
3.11
Mar 19, 2026
640.80
644.99
614.80
619.60
593.61
-4.44%
16,283,600
2.42
Mar 18, 2026
651.00
656.20
645.80
648.40
621.20
+0.12%
7,122,759
1.05
Mar 17, 2026
638.60
652.80
635.80
647.60
620.44
+1.09%
7,737,364
1.15
Mar 16, 2026
632.00
645.40
629.60
640.60
613.73
+1.14%
10,583,360
1.58
Mar 13, 2026
621.40
639.40
618.20
633.40
606.83
+1.31%
7,026,064
1.05
Mar 12, 2026
627.00
630.00
621.80
625.20
598.97
-0.38%
11,050,410
1.66
Mar 11, 2026
620.40
628.20
617.20
627.60
601.27
+0.26%
15,622,980
2.41
Mar 10, 2026
628.20
638.92
625.80
626.00
599.74
+2.25%
12,298,580
1.93
Mar 09, 2026
621.20
622.98
608.40
612.20
586.52
-2.58%
10,307,380
1.64
Mar 06, 2026
649.00
654.80
624.20
628.40
602.04
-2.66%
9,559,753
1.54
Mar 05, 2026
657.60
671.40
641.20
645.60
618.52
-3.27%
13,548,840
2.20
Mar 04, 2026
651.20
669.20
651.20
667.40
639.40
+2.42%
7,962,114
1.31
Mar 03, 2026
677.60
678.53
647.91
651.60
624.27
-4.32%
8,900,487
1.47
Mar 02, 2026
673.80
682.20
668.00
681.00
652.43
-0.73%
8,789,344
1.46
Feb 27, 2026
675.00
688.60
672.20
686.00
657.22
+1.57%
16,381,470
2.78
Feb 26, 2026
661.00
675.60
658.20
675.40
647.07
+2.15%
6,100,973
1.03
Feb 25, 2026
658.60
665.00
653.20
661.20
633.46
+1.22%
6,065,184
1.03
Feb 24, 2026
648.00
657.00
643.60
653.20
625.80
+0.90%
5,629,681
0.96
Feb 23, 2026
655.00
659.60
646.38
647.40
620.24
-1.22%
4,835,435
0.81
Feb 20, 2026
647.80
657.00
646.60
655.40
627.91
+1.96%
6,361,274
1.08
Feb 19, 2026
646.20
648.00
638.00
642.80
615.84
-0.06%
3,691,590
0.61
Feb 18, 2026
637.00
646.20
630.60
643.20
616.22
+1.45%
4,525,143
0.74
Feb 17, 2026
630.00
638.60
628.40
634.00
607.41
+0.99%
6,668,413
1.09
Feb 16, 2026
629.40
636.40
627.60
627.80
601.47
+0.32%
5,313,914
0.87
Feb 13, 2026
622.80
629.40
616.60
625.80
599.55
+1.07%
21,096,430
3.55
Feb 12, 2026
628.20
629.80
616.35
619.20
593.23
-0.32%
8,589,147
1.45
Feb 11, 2026
626.00
630.00
619.20
621.20
595.14
-0.61%
12,994,610
2.21
Feb 10, 2026
637.80
639.00
623.80
625.00
598.78
-2.95%
9,421,936
1.57
Feb 09, 2026
646.40
650.80
632.80
644.00
616.99
-0.12%
5,757,471
0.94
Feb 06, 2026
641.80
650.99
641.00
644.80
617.75
+0.09%
3,196,361
0.52
Feb 05, 2026
653.00
653.00
640.40
644.20
617.18
-1.59%
5,543,673
0.90
Feb 04, 2026
649.60
659.60
647.90
654.60
627.14
+1.14%
6,919,708
1.11
Feb 03, 2026
654.80
654.80
642.20
647.20
620.05
-0.64%
4,900,732
0.78
Feb 02, 2026
638.00
652.20
638.00
651.40
624.08
+2.45%
7,097,594
1.13
Jan 30, 2026
639.20
641.00
634.40
635.80
609.13
+0.13%
5,596,042
0.90
Jan 29, 2026
638.00
643.80
633.60
635.00
608.36
+0.06%
5,095,492
0.82
Rows: