LSE - Delayed Quote
GBp
Aviva plc (AV.L)
733.80
+3.00
(+0.41%)
At close: October 30 at 4:47:03 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
733.20
735.80
729.80
733.80
733.80
5,309,165
Oct 29, 2026
728.00
735.08
726.24
730.80
730.80
6,119,857
Oct 28, 2026
719.00
724.00
714.80
719.60
719.60
2,549,611
Oct 27, 2026
715.20
720.20
710.80
718.80
718.80
3,052,925
Oct 26, 2026
715.20
720.00
710.20
715.20
715.20
3,783,599
Oct 23, 2026
716.80
717.40
702.60
711.20
711.20
3,901,681
Oct 22, 2026
710.40
716.40
709.00
715.80
715.80
3,686,426
Oct 21, 2026
712.80
716.60
711.60
714.20
714.20
5,526,308
Oct 20, 2026
707.20
713.80
701.00
712.00
712.00
3,940,496
Oct 19, 2026
703.40
713.00
703.40
708.60
708.60
4,095,568
Oct 16, 2026
708.40
713.20
706.60
713.00
713.00
10,230,186
Oct 15, 2026
695.40
711.40
693.80
708.40
708.40
11,673,137
Oct 14, 2026
694.00
698.20
687.40
696.00
696.00
4,391,246
Oct 13, 2026
690.00
698.40
687.00
691.80
691.80
3,177,420
Oct 12, 2026
680.80
688.20
680.00
687.40
687.40
7,067,032
Oct 9, 2026
678.20
682.80
676.40
677.00
677.00
3,919,402
Oct 8, 2026
674.00
680.00
668.60
672.60
672.60
3,377,550
Oct 7, 2026
682.00
684.00
673.59
677.20
677.20
6,933,495
Oct 6, 2026
680.00
688.60
678.40
688.40
688.40
3,045,486
Oct 5, 2026
680.80
682.60
674.40
677.20
677.20
2,424,134
Oct 2, 2026
674.20
681.00
669.00
678.40
678.40
4,153,425
Oct 1, 2026
678.20
686.47
669.20
672.40
672.40
5,745,124
Sep 30, 2026
696.60
701.40
683.60
686.40
686.40
5,177,550
Sep 29, 2026
697.40
700.60
693.00
694.80
694.80
3,356,814
Sep 28, 2026
703.20
703.60
697.20
697.20
697.20
4,080,632
Sep 25, 2026
700.00
704.60
697.20
699.20
699.20
3,606,457
Sep 24, 2026
698.40
700.60
692.00
697.80
697.80
5,357,875
Sep 23, 2026
710.20
710.20
697.40
701.40
701.40
5,468,647
Sep 22, 2026
720.60
720.60
705.40
706.00
706.00
5,686,339
Sep 21, 2026
716.20
722.00
707.00
720.80
720.80
4,715,014
Sep 18, 2026
723.80
725.80
706.73
712.40
712.40
16,732,732
Sep 17, 2026
718.40
726.60
716.80
726.00
726.00
6,522,137
Sep 16, 2026
715.00
717.60
710.80
714.60
714.60
6,122,034
Sep 15, 2026
705.40
714.00
702.40
712.00
712.00
20,542,289
Sep 14, 2026
707.00
715.63
705.60
709.00
709.00
2,846,065
Sep 11, 2026
707.80
714.00
704.40
707.20
707.20
5,778,288
Sep 10, 2026
704.20
710.60
703.20
703.60
703.60
3,122,654
Sep 9, 2026
713.20
715.40
701.40
704.80
704.80
8,884,900
Sep 8, 2026
721.80
724.60
712.40
719.60
719.60
8,748,732
Sep 7, 2026
726.60
726.80
719.79
723.40
723.40
25,805,457
Sep 4, 2026
723.60
729.80
721.40
729.80
729.80
8,022,552
Sep 3, 2026
14
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
720.60
724.80
715.40
724.60
724.60
5,225,050
Sep 2, 2026
733.80
740.00
728.40
731.40
731.26
6,285,099
Sep 1, 2026
722.00
735.40
721.40
731.80
731.66
9,106,239
Aug 28, 2026
724.60
731.40
724.60
730.40
730.26
7,431,614
Aug 27, 2026
727.40
729.20
717.40
722.00
721.86
3,437,129
Aug 26, 2026
730.40
735.40
728.80
729.20
729.06
3,279,984
Aug 25, 2026
730.20
734.20
727.60
730.40
730.26
13,899,920
Aug 24, 2026
716.60
729.80
716.60
728.00
727.86
12,293,866
Aug 21, 2026
715.20
721.20
714.00
717.20
717.06
5,105,951
Aug 20, 2026
718.00
718.80
707.40
714.20
714.06
9,845,007
Aug 19, 2026
735.60
740.60
715.80
719.40
719.26
5,716,326
Aug 18, 2026
732.00
740.20
727.61
737.00
736.86
6,071,251
Aug 17, 2026
730.00
736.20
725.40
730.00
729.86
8,623,351
Aug 14, 2026
713.60
727.80
705.04
726.60
726.46
13,141,369
Aug 13, 2026
712.80
717.60
707.80
713.60
713.46
7,434,027
Aug 12, 2026
697.20
704.00
695.80
704.00
703.87
3,594,277
Aug 11, 2026
705.40
706.80
695.60
697.00
696.87
3,845,505
Aug 10, 2026
710.60
712.00
705.20
707.00
706.86
4,304,849
Aug 7, 2026
708.20
717.40
706.40
712.60
712.46
7,857,128
Aug 6, 2026
704.00
714.00
700.00
710.20
710.06
10,878,968
Aug 5, 2026
696.00
704.60
691.59
701.20
701.07
5,655,474
Aug 4, 2026
701.00
701.00
693.40
693.40
693.27
3,529,058
Aug 3, 2026
694.40
701.60
693.00
701.60
701.47
20,892,716
Jul 31, 2026
696.60
700.60
691.40
693.40
693.27
8,190,979
Jul 30, 2026
684.40
698.00
682.60
695.80
695.67
7,930,333
Jul 29, 2026
694.00
694.80
681.20
686.60
686.47
9,782,550
Jul 28, 2026
691.60
694.41
687.40
692.20
692.07
3,609,455
Jul 27, 2026
695.00
699.00
687.60
687.60
687.47
8,986,729
Jul 24, 2026
686.40
691.20
684.80
691.00
690.87
4,433,971
Jul 23, 2026
685.20
687.20
679.20
683.60
683.47
5,502,789
Jul 22, 2026
677.60
692.80
675.20
688.00
687.87
8,615,637
Jul 21, 2026
672.80
676.80
668.80
675.80
675.67
6,950,418
Jul 20, 2026
668.80
676.60
666.80
671.80
671.67
4,154,562
Jul 17, 2026
656.80
672.60
655.00
672.60
672.47
5,243,079
Jul 16, 2026
655.40
659.20
650.20
659.20
659.07
4,209,422
Jul 15, 2026
659.40
663.22
654.60
657.00
656.87
6,025,415
Jul 14, 2026
654.00
662.80
648.80
661.80
661.67
3,977,375
Jul 13, 2026
661.80
665.20
608.60
655.20
655.07
5,105,535
Jul 10, 2026
659.40
662.40
652.41
661.40
661.27
4,184,884
Jul 9, 2026
660.40
665.00
649.00
658.40
658.27
5,743,004
Jul 8, 2026
676.00
679.00
657.00
659.00
658.87
5,150,607
Jul 7, 2026
678.00
681.20
673.87
676.00
675.87
10,134,285
Jul 6, 2026
670.00
677.60
670.00
675.80
675.67
5,075,847
Jul 3, 2026
667.60
671.60
662.80
668.40
668.27
4,618,559
Jul 2, 2026
652.20
669.00
650.80
664.40
664.27
7,271,270
Jul 1, 2026
650.00
656.00
647.20
651.60
651.48
5,624,041
Jun 30, 2026
646.60
654.40
642.40
650.20
650.08
6,369,798
Jun 29, 2026
644.40
646.60
641.80
643.20
643.08
3,193,053
Jun 26, 2026
644.00
647.80
640.40
647.00
646.88
2,933,414
Jun 25, 2026
641.60
649.20
640.00
646.20
646.08
11,329,312
Jun 24, 2026
641.00
644.40
636.00
642.40
642.28
8,514,831
Jun 23, 2026
641.80
644.80
635.00
643.60
643.48
13,488,548
Jun 22, 2026
635.00
651.80
635.00
644.60
644.48
6,857,121
Jun 19, 2026
633.00
636.20
622.40
634.80
634.68
15,605,172
Jun 18, 2026
641.80
643.80
634.00
634.00
633.88
5,016,610
Jun 17, 2026
639.60
645.00
638.80
642.80
642.68
5,663,553
Jun 16, 2026
634.80
638.60
629.40
638.60
638.48
7,911,462
Jun 15, 2026
634.00
635.00
625.40
631.00
630.88
8,999,549
Jun 12, 2026
625.60
630.00
623.60
627.80
627.68
5,543,444
Jun 11, 2026
614.40
628.00
612.40
619.00
618.88
6,889,471
Jun 10, 2026
611.00
614.20
603.80
613.00
612.88
6,482,329
Jun 9, 2026
611.40
616.40
606.40
607.20
607.08
12,048,160
Jun 8, 2026
606.00
610.60
603.26
610.60
610.48
10,343,714
Jun 5, 2026
610.40
611.83
603.20
603.20
603.08
5,183,752
Jun 4, 2026
606.40
610.00
605.00
608.00
607.88
5,749,438
Jun 3, 2026
609.80
614.40
602.20
605.00
604.88
12,481,107
Jun 2, 2026
613.80
616.60
609.40
611.00
610.88
9,531,315
Jun 1, 2026
611.60
615.40
601.60
612.40
612.28
15,476,606
May 29, 2026
628.20
629.20
613.20
613.20
613.08
24,294,665
May 28, 2026
628.00
634.40
624.00
626.40
626.28
8,387,480
May 27, 2026
629.40
631.40
626.00
627.20
627.08
4,714,490
May 26, 2026
633.00
635.00
628.20
628.20
628.08
5,399,604
May 22, 2026
629.20
630.00
623.00
625.60
625.48
3,786,216
May 21, 2026
623.80
630.00
620.60
626.00
625.88
7,698,882
May 20, 2026
620.20
629.80
614.00
624.00
623.88
8,516,447
May 19, 2026
632.80
636.40
616.00
616.20
616.08
7,366,824
May 18, 2026
617.40
634.20
617.00
631.00
630.88
9,666,081
May 15, 2026
624.60
626.31
612.20
620.20
620.08
17,247,310
May 14, 2026
604.00
629.60
600.18
628.00
627.88
15,255,670
May 13, 2026
621.60
625.40
611.20
617.20
617.08
7,610,792
May 12, 2026
624.20
625.40
617.40
620.20
620.08
16,753,084
May 11, 2026
620.00
651.80
617.40
630.00
629.88
5,586,891
May 8, 2026
616.60
626.60
614.50
619.80
619.68
4,654,473
May 7, 2026
626.80
628.00
619.70
624.20
624.08
5,972,089
May 6, 2026
616.90
630.70
616.90
623.00
622.88
13,003,632
May 5, 2026
623.40
629.80
605.00
612.10
611.98
8,037,419
May 1, 2026
620.00
628.60
620.00
627.30
627.18
3,186,093
Apr 30, 2026
616.00
624.50
612.90
623.60
623.48
19,443,623
Apr 29, 2026
632.40
633.03
617.80
618.10
617.98
5,138,331
Apr 28, 2026
627.80
634.20
627.60
633.10
632.98
7,903,747
Apr 27, 2026
627.10
629.60
623.15
626.80
626.68
4,730,514
Apr 24, 2026
631.20
635.80
628.20
628.80
628.68
3,898,161
Apr 23, 2026
635.40
638.90
629.40
637.40
637.28
7,230,980
Apr 22, 2026
642.80
645.70
637.70
638.20
638.08
6,838,232
Apr 21, 2026
642.50
646.70
638.60
643.70
643.58
7,234,423
Apr 20, 2026
638.80
641.30
635.40
641.00
640.88
5,621,167
Apr 17, 2026
638.70
646.20
632.60
644.10
643.98
6,326,766
Apr 16, 2026
640.60
649.64
638.60
638.60
638.48
6,167,646
Apr 15, 2026
639.00
641.60
632.20
640.00
639.88
6,517,365
Apr 14, 2026
629.00
638.30
627.50
638.30
638.18
11,220,796
Apr 13, 2026
624.60
632.90
621.30
627.20
627.08
6,646,349
Apr 10, 2026
632.90
634.10
626.60
626.60
626.48
23,136,040
Apr 9, 2026
633.70
637.70
626.50
631.10
630.98
10,619,832
Apr 8, 2026
644.10
644.10
630.10
630.50
630.38
13,446,216
Apr 7, 2026
621.40
626.60
613.10
617.80
617.68
12,799,998
Apr 2, 2026
611.00
624.60
608.00
621.40
621.28
19,396,941
Apr 1, 2026
613.00
620.80
610.20
619.00
618.88
11,000,141
Mar 31, 2026
597.00
607.80
597.00
600.40
600.29
20,218,515
Mar 30, 2026
592.20
599.60
590.60
596.60
596.49
10,887,504
Mar 27, 2026
595.60
599.80
591.20
593.40
593.29
10,238,188
Mar 26, 2026
26.199999
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 26, 2026
595.80
600.00
590.60
591.40
591.29
8,996,464
Mar 25, 2026
626.20
632.40
622.80
624.60
624.22
9,173,679
Mar 24, 2026
614.20
619.20
606.60
617.00
616.62
22,355,891
Mar 23, 2026
603.00
623.00
591.54
611.80
611.43
10,879,920
Mar 20, 2026
624.00
630.20
610.00
610.00
609.63
21,569,972
Mar 19, 2026
640.80
644.99
614.80
619.60
619.22
16,283,607
Mar 18, 2026
651.00
656.20
645.80
648.40
648.00
7,122,759
Mar 17, 2026
638.60
652.80
635.80
647.60
647.20
7,737,364
Mar 16, 2026
632.00
645.40
629.60
640.60
640.21
10,583,367
Mar 13, 2026
621.40
639.40
618.20
633.40
633.01
7,026,063
Mar 12, 2026
627.00
630.00
621.80
625.20
624.82
11,050,414
Mar 11, 2026
620.40
628.20
617.20
627.60
627.22
15,622,983
Mar 10, 2026
628.20
638.92
625.80
626.00
625.62
12,298,588
Mar 9, 2026
621.20
622.98
608.40
612.20
611.83
10,307,384
Mar 6, 2026
649.00
654.80
624.20
628.40
628.02
9,559,752
Mar 5, 2026
657.60
671.40
641.20
645.60
645.21
13,548,848
Mar 4, 2026
651.20
669.20
651.20
667.40
666.99
7,962,113
Mar 3, 2026
677.60
678.53
647.91
651.60
651.20
8,900,487
Mar 2, 2026
673.80
682.20
673.80
681.00
680.58
8,789,344
Feb 27, 2026
675.00
688.60
672.20
686.00
685.58
16,381,475
Feb 26, 2026
661.00
675.60
658.20
675.40
674.99
6,100,972
Feb 25, 2026
658.60
665.00
653.20
661.20
660.80
6,065,184
Feb 24, 2026
648.00
657.00
643.60
653.20
652.80
5,629,680
Feb 23, 2026
655.00
659.60
646.38
647.40
647.00
4,835,434
Feb 20, 2026
647.80
657.00
646.60
655.40
655.00
6,361,273
Feb 19, 2026
646.20
648.00
638.00
642.80
642.41
3,691,590
Feb 18, 2026
637.00
646.20
630.60
643.20
642.81
4,525,143
Feb 17, 2026
630.00
638.60
628.40
634.00
633.61
6,668,413
Feb 16, 2026
629.40
636.40
627.60
627.80
627.42
5,313,914
Feb 13, 2026
622.80
629.40
616.60
625.80
625.42
21,096,429
Feb 12, 2026
628.20
629.80
616.34
619.20
618.82
8,589,147
Feb 11, 2026
626.00
630.00
619.20
621.20
620.82
12,994,611
Feb 10, 2026
637.80
639.00
623.80
625.00
624.62
9,421,935
Feb 9, 2026
646.40
650.80
632.80
644.00
643.61
5,757,471
Feb 6, 2026
641.80
650.99
641.00
644.80
644.41
3,196,360
Feb 5, 2026
653.00
653.00
640.40
644.20
643.81
5,543,672
Feb 4, 2026
649.60
659.60
647.90
654.60
654.20
6,919,707
Feb 3, 2026
654.80
654.80
642.20
647.20
646.80
4,900,731
Feb 2, 2026
638.00
652.20
638.00
651.40
651.00
7,097,593
Jan 30, 2026
639.20
641.00
634.40
635.80
635.41
5,596,041
Jan 29, 2026
638.00
643.80
633.60
635.00
634.61
5,095,492
Jan 28, 2026
628.20
637.00
628.00
634.60
634.21
8,465,769
Jan 27, 2026
628.40
634.40
624.40
626.00
625.62
5,801,089
Jan 26, 2026
624.40
633.00
622.00
624.80
624.42
8,628,623
Jan 23, 2026
652.40
656.00
619.40
619.40
619.02
18,428,618
Jan 22, 2026
669.00
673.80
652.00
653.20
652.80
5,861,926
Jan 21, 2026
671.20
674.40
663.60
663.60
663.19
4,461,102
Jan 20, 2026
678.80
680.80
667.00
671.20
670.79
6,099,302
Jan 19, 2026
670.20
682.00
670.20
682.00
681.58
2,578,750
Jan 16, 2026
676.40
679.05
672.20
675.40
674.99
3,799,087
Jan 15, 2026
669.60
683.00
665.60
678.80
678.39
10,303,756
Jan 14, 2026
669.20
673.71
665.60
672.60
672.19
5,991,367
Jan 13, 2026
676.00
677.60
669.80
669.80
669.39
4,542,909
Jan 12, 2026
677.80
681.80
672.40
676.80
676.39
3,418,446
Jan 9, 2026
689.80
690.38
677.40
682.00
681.58
3,969,295
Jan 8, 2026
678.40
690.80
677.80
690.60
690.18
5,087,914
Jan 7, 2026
693.80
694.00
671.60
679.00
678.59
5,577,350
Jan 6, 2026
691.60
700.80
687.60
690.00
689.58
6,763,374
Jan 5, 2026
690.00
690.20
679.00
687.00
686.58
4,682,798
Jan 2, 2026
685.80
690.00
682.20
683.40
682.98
3,037,756
Dec 31, 2025
688.80
688.80
682.80
684.40
683.98
1,206,302
Dec 30, 2025
680.20
688.80
679.00
686.00
685.58
2,789,615
Dec 29, 2025
683.20
687.00
677.80
680.00
679.58
3,444,860
Dec 24, 2025
684.40
685.40
681.68
683.20
682.78
759,461
Dec 23, 2025
682.00
686.00
679.00
683.20
682.78
2,659,514
Dec 22, 2025
676.00
680.40
673.20
680.40
679.98
2,739,863
Dec 19, 2025
673.00
678.60
670.20
677.60
677.19
12,957,609
Dec 18, 2025
670.00
676.40
667.40
674.00
673.59
3,512,197
Dec 17, 2025
670.00
677.40
668.00
668.00
667.59
7,577,032
Dec 16, 2025
669.20
671.40
664.80
665.40
664.99
6,026,387
Dec 15, 2025
652.60
667.40
652.20
666.40
665.99
9,450,474
Dec 12, 2025
659.00
660.20
648.20
649.40
649.00
4,092,921
Dec 11, 2025
650.20
654.60
647.60
653.80
653.40
5,607,278
Dec 10, 2025
644.80
648.60
643.80
648.60
648.20
5,220,483
Dec 9, 2025
646.80
652.40
643.40
649.00
648.60
4,321,147
Dec 8, 2025
642.40
645.60
640.00
644.80
644.41
11,461,723
Dec 5, 2025
640.20
650.00
638.00
644.60
644.21
3,281,022
Dec 4, 2025
640.60
641.33
634.20
641.00
640.61
5,699,728
Dec 3, 2025
644.80
646.04
636.40
638.40
638.01
6,988,099
Dec 2, 2025
642.40
648.80
640.60
644.60
644.21
9,183,837
Dec 1, 2025
651.20
652.60
639.20
640.00
639.61
6,639,545
Nov 28, 2025
654.80
655.55
650.40
651.80
651.40
4,729,119
Nov 27, 2025
653.00
657.20
650.20
653.00
652.60
4,028,016
Nov 26, 2025
644.80
654.20
638.80
650.40
650.00
9,689,504
Nov 25, 2025
636.60
642.80
633.40
642.80
642.41
4,128,606
Nov 24, 2025
639.80
642.20
634.20
638.40
638.01
13,770,724
Nov 21, 2025
632.40
643.40
630.20
637.20
636.81
6,219,672
Nov 20, 2025
635.60
641.00
633.00
637.40
637.01
7,929,917
Nov 19, 2025
638.80
640.20
630.80
632.00
631.61
6,605,212
Nov 18, 2025
636.00
642.00
635.20
640.40
640.01
8,741,130
Nov 17, 2025
644.60
646.20
640.00
643.20
642.81
8,176,781
Nov 14, 2025
642.20
648.80
633.40
643.80
643.41
9,122,973
Nov 13, 2025
668.40
675.98
650.00
650.00
649.60
18,658,192
Nov 12, 2025
680.60
700.00
678.60
692.60
692.18
12,601,316
Nov 11, 2025
685.00
685.80
673.20
679.40
678.98
5,200,314
Nov 10, 2025
684.00
687.40
674.80
683.20
682.78
5,720,534
Nov 7, 2025
677.00
680.00
667.80
675.60
675.19
12,391,317
Nov 6, 2025
678.40
678.40
670.20
676.60
676.19
4,745,724
Nov 5, 2025
665.40
677.20
660.00
677.20
676.79
7,886,544
Nov 4, 2025
661.00
664.80
653.20
664.80
664.39
4,026,883
Nov 3, 2025
671.00
672.20
662.00
666.40
665.99
3,899,065
Oct 31, 2025
675.20
676.26
664.75
668.60
668.19
3,908,958
Oct 30, 2025
672.00
678.00
665.20
675.60
675.19
4,227,211
