Comparing Back to the side-by-side chart ↗
Aviva PLC (AV.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +3.8% vs the 50-day and +12.1% vs the 200-day average, 0.9% below the 52-week high and +29.5% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Aviva PLC trades 3.8% above its 50-day and 12.1% above its 200-day moving average. (as of 2026-10-30)
Aviva provides general insurance, life insurance, retirement and wealth products across the UK, Ireland, Canada, India and China. It sells motor, home, pet and health cover to individuals and firms, alongside life cover, pensions, annuities and long-term savings plans.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the AV.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 733.20 | 735.80 | 729.80 | 733.80 | +0.41% | 5,119,100 |
| 2026-10-29 | 728.00 | 735.08 | 726.24 | 730.80 | +1.56% | 6,119,858 |
| 2026-10-28 | 719.00 | 724.00 | 714.80 | 719.60 | +0.11% | 2,549,612 |
| 2026-10-27 | 715.20 | 720.20 | 710.80 | 718.80 | +0.50% | 3,052,925 |
| 2026-10-26 | 715.20 | 720.00 | 710.20 | 715.20 | +0.56% | 3,783,599 |
| 2026-10-23 | 716.80 | 717.40 | 702.60 | 711.20 | -0.64% | 3,901,681 |
| 2026-10-22 | 710.40 | 716.40 | 709.00 | 715.80 | +0.22% | 3,686,426 |
| 2026-10-21 | 712.80 | 716.60 | 711.60 | 714.20 | +0.31% | 5,526,309 |
| 2026-10-20 | 707.20 | 713.80 | 701.00 | 712.00 | +0.48% | 3,940,496 |
| 2026-10-19 | 703.40 | 713.00 | 703.40 | 708.60 | -0.62% | 4,095,569 |
| 2026-10-16 | 708.40 | 713.20 | 706.60 | 713.00 | +0.65% | 10,230,187 |
| 2026-10-15 | 695.40 | 711.40 | 693.80 | 708.40 | +1.78% | 11,673,137 |
| 2026-10-14 | 694.00 | 698.20 | 687.40 | 696.00 | +0.61% | 4,391,246 |
| 2026-10-13 | 690.00 | 698.40 | 687.00 | 691.80 | +0.64% | 3,177,421 |
| 2026-10-12 | 680.80 | 688.20 | 680.00 | 687.40 | +1.54% | 7,067,033 |
| 2026-10-09 | 678.20 | 682.80 | 676.40 | 677.00 | +0.65% | 3,919,402 |
| 2026-10-08 | 674.00 | 680.00 | 668.60 | 672.60 | -0.68% | 3,377,550 |
| 2026-10-07 | 682.00 | 684.00 | 673.59 | 677.20 | -1.63% | 6,933,495 |
| 2026-10-06 | 680.00 | 688.60 | 678.40 | 688.40 | +1.65% | 3,045,487 |
| 2026-10-05 | 680.80 | 682.60 | 674.40 | 677.20 | -0.18% | 2,424,134 |
| 2026-10-02 | 674.20 | 681.00 | 669.00 | 678.40 | +0.89% | 4,153,426 |
| 2026-10-01 | 678.20 | 686.47 | 669.20 | 672.40 | -2.04% | 5,745,125 |
| 2026-09-30 | 696.60 | 701.40 | 683.60 | 686.40 | -1.21% | 5,177,551 |
| 2026-09-29 | 697.40 | 700.60 | 693.00 | 694.80 | -0.34% | 3,356,815 |
| 2026-09-28 | 703.20 | 703.60 | 697.20 | 697.20 | -0.29% | 4,080,633 |
| 2026-09-25 | 700.00 | 704.60 | 697.20 | 699.20 | +0.20% | 3,606,457 |
| 2026-09-24 | 698.40 | 700.60 | 692.00 | 697.80 | -0.51% | 5,357,875 |
| 2026-09-23 | 710.20 | 710.20 | 697.40 | 701.40 | -0.65% | 5,468,648 |
| 2026-09-22 | 720.60 | 720.60 | 705.40 | 706.00 | -2.05% | 5,686,339 |
| 2026-09-21 | 716.20 | 722.00 | 707.00 | 720.80 | +1.18% | 4,715,015 |
| 2026-09-18 | 723.80 | 725.80 | 706.73 | 712.40 | -1.87% | 16,732,732 |
| 2026-09-17 | 718.40 | 726.60 | 716.80 | 726.00 | +1.60% | 6,522,137 |
| 2026-09-16 | 715.00 | 717.60 | 710.80 | 714.60 | +0.37% | 6,122,035 |
| 2026-09-15 | 705.40 | 714.00 | 702.40 | 712.00 | +0.42% | 20,542,287 |
| 2026-09-14 | 707.00 | 715.63 | 705.60 | 709.00 | +0.25% | 2,846,066 |
| 2026-09-11 | 707.80 | 714.00 | 704.40 | 707.20 | +0.51% | 5,778,289 |
| 2026-09-10 | 704.20 | 710.60 | 703.20 | 703.60 | -0.17% | 3,122,654 |
| 2026-09-09 | 713.20 | 715.40 | 701.40 | 704.80 | -2.06% | 8,884,900 |
| 2026-09-08 | 721.80 | 724.60 | 712.40 | 719.60 | -0.53% | 8,748,733 |
| 2026-09-07 | 726.60 | 726.80 | 719.79 | 723.40 | -0.88% | 25,805,455 |
| 2026-09-04 | 723.60 | 729.80 | 721.40 | 729.80 | +0.72% | 8,022,552 |
| 2026-09-03 | 720.60 | 724.80 | 715.40 | 724.60 | -0.93% | 5,225,050 |
| 2026-09-02 | 733.80 | 740.00 | 728.40 | 731.40 | -0.05% | 6,285,099 |
| 2026-09-01 | 722.00 | 735.40 | 721.40 | 731.80 | +0.19% | 9,106,239 |
| 2026-08-28 | 724.60 | 731.40 | 724.60 | 730.40 | +1.16% | 7,431,615 |
| 2026-08-27 | 727.40 | 729.20 | 717.40 | 722.00 | -0.99% | 3,437,130 |
| 2026-08-26 | 730.40 | 735.40 | 728.80 | 729.20 | -0.16% | 3,279,984 |
| 2026-08-25 | 730.20 | 734.20 | 727.60 | 730.40 | +0.33% | 13,899,920 |
| 2026-08-24 | 716.60 | 729.80 | 716.60 | 728.00 | +1.51% | 12,293,866 |
| 2026-08-21 | 715.20 | 721.20 | 714.00 | 717.20 | +0.42% | 5,105,952 |
| 2026-08-20 | 718.00 | 718.80 | 707.40 | 714.20 | -0.72% | 9,845,008 |
| 2026-08-19 | 735.60 | 740.60 | 715.80 | 719.40 | -2.39% | 5,716,327 |
| 2026-08-18 | 732.00 | 740.20 | 727.61 | 737.00 | +0.96% | 6,071,252 |
| 2026-08-17 | 730.00 | 736.20 | 725.40 | 730.00 | +0.47% | 8,623,352 |
| 2026-08-14 | 713.60 | 727.80 | 705.04 | 726.60 | +1.82% | 13,141,369 |
| 2026-08-13 | 712.80 | 717.60 | 707.80 | 713.60 | +1.36% | 7,434,027 |
| 2026-08-12 | 697.20 | 704.00 | 695.80 | 704.00 | +1.00% | 3,594,278 |
| 2026-08-11 | 705.40 | 706.80 | 695.60 | 697.00 | -1.41% | 3,845,506 |
| 2026-08-10 | 710.60 | 712.00 | 705.20 | 707.00 | -0.79% | 4,304,849 |
| 2026-08-07 | 708.20 | 717.40 | 706.40 | 712.60 | +0.34% | 7,857,128 |
| 2026-08-06 | 704.00 | 714.00 | 700.00 | 710.20 | +1.28% | 10,878,968 |
| 2026-08-05 | 696.00 | 704.60 | 691.59 | 701.20 | +1.12% | 5,655,475 |
| 2026-08-04 | 701.00 | 701.00 | 693.40 | 693.40 | -1.17% | 3,529,059 |
| 2026-08-03 | 694.40 | 701.60 | 693.00 | 701.60 | +1.18% | 20,892,717 |
| 2026-07-31 | 696.60 | 700.60 | 691.40 | 693.40 | -0.34% | 8,190,980 |
| 2026-07-30 | 684.40 | 698.00 | 682.60 | 695.80 | +1.34% | 7,930,333 |
| 2026-07-29 | 694.00 | 694.80 | 681.20 | 686.60 | -0.81% | 9,782,551 |
| 2026-07-28 | 691.60 | 694.41 | 687.40 | 692.20 | +0.67% | 3,609,456 |
| 2026-07-27 | 695.00 | 699.00 | 687.60 | 687.60 | -0.49% | 8,986,729 |
| 2026-07-24 | 686.40 | 691.20 | 684.80 | 691.00 | +1.08% | 4,433,972 |
| 2026-07-23 | 685.20 | 687.20 | 679.20 | 683.60 | -0.64% | 5,502,790 |
| 2026-07-22 | 677.60 | 692.80 | 675.20 | 688.00 | +1.81% | 8,615,637 |
| 2026-07-21 | 672.80 | 676.80 | 668.80 | 675.80 | +0.60% | 6,950,419 |
| 2026-07-20 | 668.80 | 676.60 | 666.80 | 671.80 | -0.12% | 4,154,562 |
| 2026-07-17 | 656.80 | 672.60 | 655.00 | 672.60 | +2.03% | 5,243,079 |
| 2026-07-16 | 655.40 | 659.20 | 650.20 | 659.20 | +0.33% | 4,209,422 |
| 2026-07-15 | 659.40 | 663.23 | 654.60 | 657.00 | -0.73% | 6,025,415 |
| 2026-07-14 | 654.00 | 662.80 | 648.80 | 661.80 | +1.01% | 3,977,375 |
| 2026-07-13 | 661.80 | 665.20 | 608.60 | 655.20 | -0.94% | 5,105,535 |
| 2026-07-10 | 659.40 | 662.40 | 652.41 | 661.40 | +0.46% | 4,184,884 |
| 2026-07-09 | 660.40 | 665.00 | 649.00 | 658.40 | -0.09% | 5,743,004 |
| 2026-07-08 | 676.00 | 679.00 | 657.00 | 659.00 | -2.51% | 5,150,607 |
| 2026-07-07 | 678.00 | 681.20 | 673.87 | 676.00 | +0.03% | 10,134,285 |
| 2026-07-06 | 670.00 | 677.60 | 670.00 | 675.80 | +1.11% | 5,075,847 |
| 2026-07-03 | 667.60 | 671.60 | 662.80 | 668.40 | +0.60% | 4,618,559 |
| 2026-07-02 | 652.20 | 669.00 | 650.80 | 664.40 | +1.96% | 7,271,270 |
| 2026-07-01 | 650.00 | 656.00 | 647.20 | 651.60 | +0.22% | 5,624,041 |
| 2026-06-30 | 646.60 | 654.40 | 642.40 | 650.20 | +1.09% | 6,369,798 |
| 2026-06-29 | 644.40 | 646.60 | 641.80 | 643.20 | -0.59% | 3,193,053 |
| 2026-06-26 | 644.00 | 647.80 | 640.40 | 647.00 | +0.12% | 2,933,414 |
| 2026-06-25 | 641.60 | 649.20 | 640.00 | 646.20 | +0.59% | 11,329,312 |
| 2026-06-24 | 641.00 | 644.40 | 636.00 | 642.40 | -0.19% | 8,514,831 |
| 2026-06-23 | 641.80 | 644.80 | 635.00 | 643.60 | -0.16% | 13,488,548 |
| 2026-06-22 | 635.00 | 651.80 | 635.00 | 644.60 | +1.54% | 6,857,121 |
| 2026-06-19 | 633.00 | 636.20 | 622.40 | 634.80 | +0.13% | 15,605,172 |
| 2026-06-18 | 641.80 | 643.80 | 634.00 | 634.00 | -1.37% | 5,016,610 |
| 2026-06-17 | 639.60 | 645.00 | 638.80 | 642.80 | +0.66% | 5,663,553 |
| 2026-06-16 | 634.80 | 638.60 | 629.40 | 638.60 | +1.20% | 7,911,462 |
| 2026-06-15 | 634.00 | 635.00 | 625.40 | 631.00 | +0.51% | 8,999,549 |
| 2026-06-12 | 625.60 | 630.00 | 623.60 | 627.80 | +1.42% | 5,543,444 |
| 2026-06-11 | 614.40 | 628.00 | 612.40 | 619.00 | +0.98% | 6,889,471 |
| 2026-06-10 | 611.00 | 614.20 | 603.80 | 613.00 | +0.96% | 6,482,329 |
| 2026-06-09 | 611.40 | 616.40 | 606.40 | 607.20 | -0.56% | 12,048,160 |
| 2026-06-08 | 606.00 | 610.60 | 603.26 | 610.60 | +1.23% | 10,343,714 |
| 2026-06-05 | 610.40 | 611.83 | 603.20 | 603.20 | -0.79% | 5,183,752 |
| 2026-06-04 | 606.40 | 610.00 | 605.00 | 608.00 | +0.50% | 5,749,438 |
| 2026-06-03 | 609.80 | 614.40 | 602.20 | 605.00 | -0.98% | 12,481,107 |
| 2026-06-02 | 613.80 | 616.60 | 609.40 | 611.00 | -0.23% | 9,531,315 |
| 2026-06-01 | 611.60 | 615.40 | 601.60 | 612.40 | -0.13% | 15,476,606 |
| 2026-05-29 | 628.20 | 629.20 | 613.20 | 613.20 | -2.11% | 24,294,665 |
| 2026-05-28 | 628.00 | 634.40 | 624.00 | 626.40 | -0.13% | 8,387,480 |
| 2026-05-27 | 629.40 | 631.40 | 626.00 | 627.20 | -0.16% | 4,714,490 |
| 2026-05-26 | 633.00 | 635.00 | 628.20 | 628.20 | +0.42% | 5,399,604 |
| 2026-05-22 | 629.20 | 630.00 | 623.00 | 625.60 | -0.06% | 3,786,216 |
| 2026-05-21 | 623.80 | 630.00 | 620.60 | 626.00 | +0.32% | 7,698,882 |
| 2026-05-20 | 620.20 | 629.80 | 614.00 | 624.00 | +1.27% | 8,516,447 |
| 2026-05-19 | 632.80 | 636.40 | 616.00 | 616.20 | -2.35% | 7,366,824 |
| 2026-05-18 | 617.40 | 634.20 | 617.00 | 631.00 | +1.74% | 9,666,081 |
| 2026-05-15 | 624.60 | 626.31 | 612.20 | 620.20 | -1.24% | 17,247,310 |
| 2026-05-14 | 604.00 | 629.60 | 600.18 | 628.00 | +1.75% | 15,255,670 |
| 2026-05-13 | 621.60 | 625.40 | 611.20 | 617.20 | -0.48% | 7,610,792 |
| 2026-05-12 | 624.20 | 625.40 | 617.40 | 620.20 | -1.56% | 16,753,084 |
| 2026-05-11 | 620.00 | 651.80 | 617.40 | 630.00 | +1.65% | 5,586,891 |
| 2026-05-08 | 616.60 | 626.60 | 614.50 | 619.80 | -0.70% | 4,654,473 |
| 2026-05-07 | 626.80 | 628.00 | 619.70 | 624.20 | +0.19% | 5,972,089 |
| 2026-05-06 | 616.90 | 630.70 | 616.90 | 623.00 | +1.78% | 13,003,632 |
| 2026-05-05 | 623.40 | 629.80 | 605.00 | 612.10 | -2.42% | 8,037,419 |
| 2026-05-01 | 620.00 | 628.60 | 620.00 | 627.30 | +0.59% | 3,186,093 |
| 2026-04-30 | 616.00 | 624.50 | 612.90 | 623.60 | +0.89% | 19,443,623 |
| 2026-04-29 | 632.40 | 633.03 | 617.80 | 618.10 | -2.37% | 5,138,331 |
| 2026-04-28 | 627.80 | 634.20 | 627.60 | 633.10 | +1.01% | 7,903,747 |
| 2026-04-27 | 627.10 | 629.60 | 623.15 | 626.80 | -0.32% | 4,730,514 |
| 2026-04-24 | 631.20 | 635.80 | 628.20 | 628.80 | -1.35% | 3,898,161 |
| 2026-04-23 | 635.40 | 638.90 | 629.40 | 637.40 | -0.13% | 7,230,980 |
| 2026-04-22 | 642.80 | 645.70 | 637.70 | 638.20 | -0.85% | 6,838,232 |
| 2026-04-21 | 642.50 | 646.70 | 638.60 | 643.70 | +0.42% | 7,234,423 |
| 2026-04-20 | 638.80 | 641.30 | 635.40 | 641.00 | -0.48% | 5,621,167 |
| 2026-04-17 | 638.70 | 646.20 | 632.60 | 644.10 | +0.86% | 6,326,766 |
| 2026-04-16 | 640.60 | 649.64 | 638.60 | 638.60 | -0.22% | 6,167,646 |
| 2026-04-15 | 639.00 | 641.60 | 632.20 | 640.00 | +0.27% | 6,517,365 |
| 2026-04-14 | 629.00 | 638.30 | 627.50 | 638.30 | +1.77% | 11,220,796 |
| 2026-04-13 | 624.60 | 632.90 | 621.30 | 627.20 | +0.10% | 6,646,349 |
| 2026-04-10 | 632.90 | 634.10 | 626.60 | 626.60 | -0.71% | 23,136,040 |
| 2026-04-09 | 633.70 | 637.70 | 626.50 | 631.10 | +0.10% | 10,619,832 |
| 2026-04-08 | 644.10 | 644.10 | 630.10 | 630.50 | +2.06% | 13,446,216 |
| 2026-04-07 | 621.40 | 626.60 | 613.10 | 617.80 | -0.58% | 12,799,998 |
| 2026-04-02 | 611.00 | 624.60 | 608.00 | 621.40 | +0.39% | 19,396,941 |
| 2026-04-01 | 613.00 | 620.80 | 610.20 | 619.00 | +3.10% | 11,000,141 |
| 2026-03-31 | 597.00 | 607.80 | 597.00 | 600.40 | +0.64% | 20,218,515 |
| 2026-03-30 | 592.20 | 599.60 | 590.60 | 596.60 | +0.54% | 10,887,504 |
| 2026-03-27 | 595.60 | 599.80 | 591.20 | 593.40 | +0.34% | 10,238,188 |
| 2026-03-26 | 595.80 | 600.00 | 590.60 | 591.40 | -5.32% | 8,996,464 |
| 2026-03-25 | 626.20 | 632.40 | 622.80 | 624.60 | +1.23% | 9,173,679 |
| 2026-03-24 | 614.20 | 619.20 | 606.60 | 617.00 | +0.85% | 22,355,891 |
| 2026-03-23 | 603.00 | 623.00 | 591.54 | 611.80 | +0.30% | 10,879,920 |
| 2026-03-20 | 624.00 | 630.20 | 610.00 | 610.00 | -1.55% | 21,569,972 |
| 2026-03-19 | 640.80 | 644.99 | 614.80 | 619.60 | -4.44% | 16,283,607 |
| 2026-03-18 | 651.00 | 656.20 | 645.80 | 648.40 | +0.12% | 7,122,759 |
| 2026-03-17 | 638.60 | 652.80 | 635.80 | 647.60 | +1.09% | 7,737,364 |
| 2026-03-16 | 632.00 | 645.40 | 629.60 | 640.60 | +1.14% | 10,583,367 |
| 2026-03-13 | 621.40 | 639.40 | 618.20 | 633.40 | +1.31% | 7,026,063 |
| 2026-03-12 | 627.00 | 630.00 | 621.80 | 625.20 | -0.38% | 11,050,414 |
| 2026-03-11 | 620.40 | 628.20 | 617.20 | 627.60 | +0.26% | 15,622,983 |
| 2026-03-10 | 628.20 | 638.92 | 625.80 | 626.00 | +2.25% | 12,298,588 |
| 2026-03-09 | 621.20 | 622.98 | 608.40 | 612.20 | -2.58% | 10,307,384 |
| 2026-03-06 | 649.00 | 654.80 | 624.20 | 628.40 | -2.66% | 9,559,752 |
| 2026-03-05 | 657.60 | 671.40 | 641.20 | 645.60 | -3.27% | 13,548,848 |
| 2026-03-04 | 651.20 | 669.20 | 651.20 | 667.40 | +2.42% | 7,962,113 |
| 2026-03-03 | 677.60 | 678.52 | 647.91 | 651.60 | -4.32% | 8,900,487 |
| 2026-03-02 | 673.80 | 682.20 | 673.80 | 681.00 | -0.73% | 8,789,344 |
| 2026-02-27 | 675.00 | 688.60 | 672.20 | 686.00 | +1.57% | 16,381,475 |
| 2026-02-26 | 661.00 | 675.60 | 658.20 | 675.40 | +2.15% | 6,100,972 |
| 2026-02-25 | 658.60 | 665.00 | 653.20 | 661.20 | +1.22% | 6,065,184 |
| 2026-02-24 | 648.00 | 657.00 | 643.60 | 653.20 | +0.90% | 5,629,680 |
| 2026-02-23 | 655.00 | 659.60 | 646.38 | 647.40 | -1.22% | 4,835,434 |
| 2026-02-20 | 647.80 | 657.00 | 646.60 | 655.40 | +1.96% | 6,361,273 |
| 2026-02-19 | 646.20 | 648.00 | 638.00 | 642.80 | -0.06% | 3,691,590 |
| 2026-02-18 | 637.00 | 646.20 | 630.60 | 643.20 | +1.45% | 4,525,143 |
| 2026-02-17 | 630.00 | 638.60 | 628.40 | 634.00 | +0.99% | 6,668,413 |
| 2026-02-16 | 629.40 | 636.40 | 627.60 | 627.80 | +0.32% | 5,313,914 |
| 2026-02-13 | 622.80 | 629.40 | 616.60 | 625.80 | +1.07% | 21,096,429 |
| 2026-02-12 | 628.20 | 629.80 | 616.35 | 619.20 | -0.32% | 8,589,147 |
| 2026-02-11 | 626.00 | 630.00 | 619.20 | 621.20 | -0.61% | 12,994,611 |
| 2026-02-10 | 637.80 | 639.00 | 623.80 | 625.00 | -2.95% | 9,421,935 |
| 2026-02-09 | 646.40 | 650.80 | 632.80 | 644.00 | -0.12% | 5,757,471 |
| 2026-02-06 | 641.80 | 650.99 | 641.00 | 644.80 | +0.09% | 3,196,360 |
| 2026-02-05 | 653.00 | 653.00 | 640.40 | 644.20 | -1.59% | 5,543,672 |
| 2026-02-04 | 649.60 | 659.60 | 647.90 | 654.60 | +1.14% | 6,919,707 |
| 2026-02-03 | 654.80 | 654.80 | 642.20 | 647.20 | -0.64% | 4,900,731 |
| 2026-02-02 | 638.00 | 652.20 | 638.00 | 651.40 | +2.45% | 7,097,593 |
| 2026-01-30 | 639.20 | 641.00 | 634.40 | 635.80 | +0.13% | 5,596,041 |
| 2026-01-29 | 638.00 | 643.80 | 633.60 | 635.00 | +0.06% | 5,095,492 |
| 2026-01-28 | 628.20 | 637.00 | 628.00 | 634.60 | +1.37% | 8,465,769 |
| 2026-01-27 | 628.40 | 634.40 | 624.40 | 626.00 | +0.19% | 5,801,089 |
| 2026-01-26 | 624.40 | 633.00 | 622.00 | 624.80 | +0.87% | 8,628,623 |
| 2026-01-23 | 652.40 | 656.00 | 619.40 | 619.40 | -5.17% | 18,428,618 |
| 2026-01-22 | 669.00 | 673.80 | 652.00 | 653.20 | -1.57% | 5,861,926 |
| 2026-01-21 | 671.20 | 674.40 | 663.60 | 663.60 | -1.13% | 4,461,102 |
| 2026-01-20 | 678.80 | 680.80 | 667.00 | 671.20 | -1.58% | 6,099,302 |
| 2026-01-19 | 670.20 | 682.00 | 670.20 | 682.00 | +0.98% | 2,578,750 |
| 2026-01-16 | 676.40 | 679.05 | 672.20 | 675.40 | -0.50% | 3,799,087 |
| 2026-01-15 | 669.60 | 683.00 | 665.60 | 678.80 | +0.92% | 10,303,756 |
| 2026-01-14 | 669.20 | 673.71 | 665.60 | 672.60 | +0.42% | 5,991,367 |
| 2026-01-13 | 676.00 | 677.60 | 669.80 | 669.80 | -1.03% | 4,542,909 |
| 2026-01-12 | 677.80 | 681.80 | 672.40 | 676.80 | -0.76% | 3,418,446 |
| 2026-01-09 | 689.80 | 690.38 | 677.40 | 682.00 | -1.25% | 3,969,295 |
| 2026-01-08 | 678.40 | 690.80 | 677.80 | 690.60 | +1.71% | 5,087,914 |
| 2026-01-07 | 693.80 | 694.00 | 671.60 | 679.00 | -1.59% | 5,577,350 |
| 2026-01-06 | 691.60 | 700.80 | 687.60 | 690.00 | +0.44% | 6,763,374 |
| 2026-01-05 | 690.00 | 690.20 | 679.00 | 687.00 | +0.53% | 4,682,798 |
| 2026-01-02 | 685.80 | 690.00 | 682.20 | 683.40 | -0.15% | 3,037,756 |
| 2025-12-31 | 688.80 | 688.80 | 682.80 | 684.40 | -0.23% | 1,206,302 |
| 2025-12-30 | 680.20 | 688.80 | 679.00 | 686.00 | +0.88% | 2,789,615 |
| 2025-12-29 | 683.20 | 687.00 | 677.80 | 680.00 | -0.47% | 3,444,860 |
| 2025-12-24 | 684.40 | 685.40 | 681.68 | 683.20 | +0.00% | 759,461 |
| 2025-12-23 | 682.00 | 686.00 | 679.00 | 683.20 | +0.41% | 2,659,514 |
| 2025-12-22 | 676.00 | 680.40 | 673.20 | 680.40 | +0.41% | 2,739,863 |
| 2025-12-19 | 673.00 | 678.60 | 670.20 | 677.60 | +0.53% | 12,957,609 |
| 2025-12-18 | 670.00 | 676.40 | 667.40 | 674.00 | +0.90% | 3,512,197 |
| 2025-12-17 | 670.00 | 677.40 | 668.00 | 668.00 | +0.39% | 7,577,032 |
| 2025-12-16 | 669.20 | 671.40 | 664.80 | 665.40 | -0.15% | 6,026,387 |
| 2025-12-15 | 652.60 | 667.40 | 652.20 | 666.40 | +2.62% | 9,450,474 |
| 2025-12-12 | 659.00 | 660.20 | 648.20 | 649.40 | -0.67% | 4,092,921 |
| 2025-12-11 | 650.20 | 654.60 | 647.60 | 653.80 | +0.80% | 5,607,278 |
| 2025-12-10 | 644.80 | 648.60 | 643.80 | 648.60 | -0.06% | 5,220,483 |
| 2025-12-09 | 646.80 | 652.40 | 643.40 | 649.00 | +0.65% | 4,321,147 |
| 2025-12-08 | 642.40 | 645.60 | 640.00 | 644.80 | +0.03% | 11,461,723 |
| 2025-12-05 | 640.20 | 650.00 | 638.00 | 644.60 | +0.56% | 3,281,022 |
| 2025-12-04 | 640.60 | 641.33 | 634.20 | 641.00 | +0.41% | 5,699,728 |
| 2025-12-03 | 644.80 | 646.04 | 636.40 | 638.40 | -0.96% | 6,988,099 |
| 2025-12-02 | 642.40 | 648.80 | 640.60 | 644.60 | +0.72% | 9,183,837 |
| 2025-12-01 | 651.20 | 652.60 | 639.20 | 640.00 | -1.81% | 6,639,545 |
| 2025-11-28 | 654.80 | 655.55 | 650.40 | 651.80 | -0.18% | 4,729,119 |
| 2025-11-27 | 653.00 | 657.20 | 650.20 | 653.00 | +0.40% | 4,028,016 |
| 2025-11-26 | 644.80 | 654.20 | 638.80 | 650.40 | +1.18% | 9,689,504 |
| 2025-11-25 | 636.60 | 642.80 | 633.40 | 642.80 | +0.69% | 4,128,606 |
| 2025-11-24 | 639.80 | 642.20 | 634.20 | 638.40 | +0.19% | 13,770,724 |
| 2025-11-21 | 632.40 | 643.40 | 630.20 | 637.20 | -0.03% | 6,219,672 |
| 2025-11-20 | 635.60 | 641.00 | 633.00 | 637.40 | +0.85% | 7,929,917 |
| 2025-11-19 | 638.80 | 640.20 | 630.80 | 632.00 | -1.31% | 6,605,212 |
| 2025-11-18 | 636.00 | 642.00 | 635.20 | 640.40 | -0.44% | 8,741,130 |
| 2025-11-17 | 644.60 | 646.20 | 640.00 | 643.20 | -0.09% | 8,176,781 |
| 2025-11-14 | 642.20 | 648.80 | 633.40 | 643.80 | -0.95% | 9,122,973 |
| 2025-11-13 | 668.40 | 675.99 | 650.00 | 650.00 | -6.15% | 18,658,192 |
| 2025-11-12 | 680.60 | 700.00 | 678.60 | 692.60 | +1.94% | 12,601,316 |
| 2025-11-11 | 685.00 | 685.80 | 673.20 | 679.40 | -0.56% | 5,200,314 |
| 2025-11-10 | 684.00 | 687.40 | 674.80 | 683.20 | +1.12% | 5,720,534 |
| 2025-11-07 | 677.00 | 680.00 | 667.80 | 675.60 | -0.15% | 12,391,317 |
| 2025-11-06 | 678.40 | 678.40 | 670.20 | 676.60 | -0.09% | 4,745,724 |
| 2025-11-05 | 665.40 | 677.20 | 660.00 | 677.20 | +1.87% | 7,886,544 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+6.32%). Worst month: Mar (-4.74%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Aviva PLC's (AV.LSE) latest close?
733.80 on 2026-10-30, from the Closelook data lake's daily price record.
What is AV.LSE's 52-week high and low?
740.60 high and 590.60 low over the trailing 52 weeks, as of 2026-10-30.
What is Aviva PLC's strongest and weakest month historically?
Historically, AV.LSE's strongest calendar month has been Feb (average +6.32%) and its weakest Mar (average -4.74%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 613 daily bars in the Closelook data lake.
What is the current Closelooknet signal on AV.LSE?
Uptrend stack intact: Trades +3.8% vs the 50-day and +12.1% vs the 200-day average, 0.9% below the 52-week high and +29.5% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is AV.LSE above its 50-day and 200-day moving averages?
Aviva PLC trades 3.8% above its 50-day and 12.1% above its 200-day moving average (4.3% above its 20-day). As of 2026-10-30.