627.00p+10.60 (+1.72%)11 Jul 2025, 18:58
Aviva PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 620.00p | 627.00p | 619.40p | 627.00p | 4,461,667 |
Jul 10, 2025 | 618.00p | 621.00p | 613.20p | 616.40p | 4,874,179 |
Jul 9, 2025 | 617.20p | 620.60p | 614.00p | 615.00p | 4,617,117 |
Jul 8, 2025 | 615.00p | 618.80p | 613.60p | 613.80p | 3,485,045 |
Jul 7, 2025 | 614.60p | 619.00p | 614.00p | 616.80p | 6,363,627 |
Jul 4, 2025 | 615.80p | 617.90p | 611.20p | 613.40p | 3,129,807 |
Jul 3, 2025 | 607.80p | 616.20p | 606.00p | 616.20p | 9,710,849 |
Jul 2, 2025 | 615.40p | 617.40p | 602.20p | 606.00p | 5,410,034 |
Jul 1, 2025 | 625.00p | 625.80p | 613.94p | 614.00p | 43,029,886 |
Jun 30, 2025 | 625.00p | 625.20p | 615.00p | 619.20p | 7,305,921 |
Jun 27, 2025 | 619.00p | 623.20p | 617.80p | 621.20p | 5,149,478 |
Jun 26, 2025 | 623.40p | 624.80p | 619.00p | 620.00p | 3,106,790 |
Jun 25, 2025 | 622.00p | 623.00p | 617.00p | 621.20p | 3,928,402 |
Jun 24, 2025 | 629.00p | 630.32p | 618.80p | 618.80p | 6,221,092 |
Jun 23, 2025 | 618.80p | 623.60p | 616.80p | 617.80p | 5,494,360 |
Jun 20, 2025 | 617.60p | 628.00p | 616.60p | 623.00p | 16,882,137 |
Jun 19, 2025 | 615.20p | 620.20p | 611.00p | 615.20p | 4,662,696 |
Jun 18, 2025 | 606.00p | 618.40p | 604.20p | 615.80p | 4,586,370 |
Jun 17, 2025 | 601.80p | 608.00p | 598.40p | 604.60p | 12,788,124 |
Jun 16, 2025 | 606.00p | 608.20p | 602.60p | 606.00p | 6,878,142 |
Jun 13, 2025 | 602.40p | 605.80p | 598.60p | 605.80p | 5,757,026 |
Jun 12, 2025 | 611.60p | 612.00p | 603.00p | 608.00p | 4,745,537 |
Jun 11, 2025 | 613.40p | 616.60p | 612.00p | 614.40p | 4,099,860 |
Jun 10, 2025 | 618.20p | 621.40p | 612.20p | 613.40p | 4,364,149 |
Jun 9, 2025 | 624.40p | 625.80p | 615.00p | 615.00p | 4,566,077 |
Jun 6, 2025 | 615.40p | 626.80p | 615.00p | 626.80p | 4,861,045 |
Jun 5, 2025 | 608.80p | 615.60p | 607.00p | 615.60p | 3,640,306 |
Jun 4, 2025 | 616.40p | 618.60p | 607.80p | 610.00p | 7,631,572 |
Jun 3, 2025 | 620.80p | 621.40p | 614.20p | 616.20p | 4,796,244 |
Jun 2, 2025 | 608.80p | 620.40p | 608.80p | 618.20p | 4,662,302 |
May 30, 2025 | 614.40p | 619.82p | 610.60p | 610.60p | 33,812,903 |
May 29, 2025 | 612.40p | 615.40p | 607.40p | 614.60p | 4,378,387 |
May 28, 2025 | 620.20p | 622.80p | 610.00p | 610.00p | 6,709,814 |
May 27, 2025 | 611.60p | 622.28p | 611.40p | 620.00p | 8,924,876 |
May 23, 2025 | 611.00p | 613.40p | 597.40p | 610.80p | 12,652,000 |
May 22, 2025 | 606.60p | 610.40p | 603.60p | 610.40p | 7,961,391 |
May 21, 2025 | 604.00p | 608.80p | 601.00p | 608.20p | 8,458,596 |
May 20, 2025 | 592.00p | 608.00p | 590.80p | 607.40p | 12,021,883 |
May 19, 2025 | 588.20p | 591.80p | 584.99p | 591.80p | 7,224,906 |
May 16, 2025 | 586.80p | 591.40p | 583.40p | 589.00p | 13,019,751 |
May 15, 2025 | 572.00p | 591.40p | 567.80p | 585.60p | 13,225,325 |
May 14, 2025 | 573.20p | 578.80p | 568.00p | 572.00p | 13,434,192 |
May 13, 2025 | 574.80p | 576.40p | 570.60p | 574.20p | 6,440,180 |
May 12, 2025 | 586.40p | 592.60p | 568.20p | 576.40p | 6,614,319 |
May 9, 2025 | 579.80p | 586.20p | 578.20p | 583.40p | 3,993,573 |
May 8, 2025 | 583.00p | 585.60p | 579.20p | 579.40p | 11,524,519 |
May 7, 2025 | 578.80p | 582.80p | 574.98p | 581.60p | 10,147,677 |
May 6, 2025 | 574.80p | 578.00p | 569.79p | 577.60p | 8,258,512 |
May 2, 2025 | 564.20p | 571.60p | 561.20p | 567.80p | 7,874,536 |
May 1, 2025 | 558.80p | 563.00p | 555.80p | 560.80p | 7,117,840 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.