Aviva PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 708.40 | 713.20 | 706.60 | 713.00 | 713.00 | 6,560,312 |
| 2026-10-15 | 695.40 | 711.40 | 693.80 | 708.40 | 708.40 | 11,673,137 |
| 2026-10-14 | 694.00 | 698.20 | 687.40 | 696.00 | 696.00 | 4,391,246 |
| 2026-10-13 | 690.00 | 698.40 | 687.00 | 691.80 | 691.80 | 3,177,421 |
| 2026-10-12 | 680.80 | 688.20 | 680.00 | 687.40 | 687.40 | 7,067,033 |
| 2026-10-09 | 678.20 | 682.80 | 676.40 | 677.00 | 677.00 | 3,919,402 |
| 2026-10-08 | 674.00 | 680.00 | 668.60 | 672.60 | 672.60 | 3,377,550 |
| 2026-10-07 | 682.00 | 684.00 | 673.59 | 677.20 | 677.20 | 6,933,495 |
| 2026-10-06 | 680.00 | 688.60 | 678.40 | 688.40 | 688.40 | 3,045,487 |
| 2026-10-05 | 680.80 | 682.60 | 674.40 | 677.20 | 677.20 | 2,424,134 |
| 2026-10-02 | 674.20 | 681.00 | 669.00 | 678.40 | 678.40 | 4,153,426 |
| 2026-10-01 | 678.20 | 686.47 | 669.20 | 672.40 | 672.40 | 5,745,125 |
| 2026-09-30 | 696.60 | 701.40 | 683.60 | 686.40 | 686.40 | 5,177,551 |
| 2026-09-29 | 697.40 | 700.60 | 693.00 | 694.80 | 694.80 | 3,356,815 |
| 2026-09-28 | 703.20 | 703.60 | 697.20 | 697.20 | 697.20 | 4,080,633 |
| 2026-09-25 | 700.00 | 704.60 | 697.20 | 699.20 | 699.20 | 3,606,457 |
| 2026-09-24 | 698.40 | 700.60 | 692.00 | 697.80 | 697.80 | 5,357,875 |
| 2026-09-23 | 710.20 | 710.20 | 697.40 | 701.40 | 701.40 | 5,468,648 |
| 2026-09-22 | 720.60 | 720.60 | 705.40 | 706.00 | 706.00 | 5,686,339 |
| 2026-09-21 | 716.20 | 722.00 | 707.00 | 720.80 | 720.80 | 4,715,015 |
| 2026-09-18 | 723.80 | 725.80 | 706.73 | 712.40 | 712.40 | 16,732,732 |
| 2026-09-17 | 718.40 | 726.60 | 716.80 | 726.00 | 726.00 | 6,522,137 |
| 2026-09-16 | 715.00 | 717.60 | 710.80 | 714.60 | 714.60 | 6,122,035 |
| 2026-09-15 | 705.40 | 714.00 | 702.40 | 712.00 | 712.00 | 20,542,287 |
| 2026-09-14 | 707.00 | 715.63 | 705.60 | 709.00 | 709.00 | 2,846,066 |
| 2026-09-11 | 707.80 | 714.00 | 704.40 | 707.20 | 707.20 | 5,778,289 |
| 2026-09-10 | 704.20 | 710.60 | 703.20 | 703.60 | 703.60 | 3,122,654 |
| 2026-09-09 | 713.20 | 715.40 | 701.40 | 704.80 | 704.80 | 8,884,900 |
| 2026-09-08 | 721.80 | 724.60 | 712.40 | 719.60 | 719.60 | 8,748,733 |
| 2026-09-07 | 726.60 | 726.80 | 719.79 | 723.40 | 723.40 | 25,805,455 |
| 2026-09-04 | 723.60 | 729.80 | 721.40 | 729.80 | 729.80 | 8,022,552 |
| 2026-09-03 | 720.60 | 724.80 | 715.40 | 724.60 | 724.60 | 5,225,050 |
| 2026-09-02 | 733.80 | 740.00 | 728.40 | 731.40 | 717.40 | 6,285,099 |
| 2026-09-01 | 722.00 | 735.40 | 721.40 | 731.80 | 717.79 | 9,106,239 |
| 2026-08-28 | 724.60 | 731.40 | 724.60 | 730.40 | 716.42 | 7,431,615 |
| 2026-08-27 | 727.40 | 729.20 | 717.40 | 722.00 | 708.18 | 3,437,130 |
| 2026-08-26 | 730.40 | 735.40 | 728.80 | 729.20 | 715.24 | 3,279,984 |
| 2026-08-25 | 730.20 | 734.20 | 727.60 | 730.40 | 716.42 | 13,899,920 |
| 2026-08-24 | 716.60 | 729.80 | 716.60 | 728.00 | 714.07 | 12,293,866 |
| 2026-08-21 | 715.20 | 721.20 | 714.00 | 717.20 | 703.47 | 5,105,952 |
| 2026-08-20 | 718.00 | 718.80 | 707.40 | 714.20 | 700.53 | 9,845,008 |
| 2026-08-19 | 735.60 | 740.60 | 715.80 | 719.40 | 705.63 | 5,716,327 |
| 2026-08-18 | 732.00 | 740.20 | 727.61 | 737.00 | 722.89 | 6,071,252 |
| 2026-08-17 | 730.00 | 736.20 | 725.40 | 730.00 | 716.03 | 8,623,352 |
| 2026-08-14 | 713.60 | 727.80 | 705.04 | 726.60 | 712.69 | 13,141,369 |
| 2026-08-13 | 712.80 | 717.60 | 707.80 | 713.60 | 699.94 | 7,434,027 |
| 2026-08-12 | 697.20 | 704.00 | 695.80 | 704.00 | 690.52 | 3,594,278 |
| 2026-08-11 | 705.40 | 706.80 | 695.60 | 697.00 | 683.66 | 3,845,506 |
| 2026-08-10 | 710.60 | 712.00 | 705.20 | 707.00 | 693.47 | 4,304,849 |
| 2026-08-07 | 708.20 | 717.40 | 706.40 | 712.60 | 698.96 | 7,857,128 |
| 2026-08-06 | 704.00 | 714.00 | 700.00 | 710.20 | 696.61 | 10,878,968 |
| 2026-08-05 | 696.00 | 704.60 | 691.59 | 701.20 | 687.78 | 5,655,475 |
| 2026-08-04 | 701.00 | 701.00 | 693.40 | 693.40 | 680.13 | 3,529,059 |
| 2026-08-03 | 694.40 | 701.60 | 693.00 | 701.60 | 688.17 | 20,892,717 |
| 2026-07-31 | 696.60 | 700.60 | 691.40 | 693.40 | 680.13 | 8,190,980 |
| 2026-07-30 | 684.40 | 698.00 | 682.60 | 695.80 | 682.48 | 7,930,333 |
| 2026-07-29 | 694.00 | 694.80 | 681.20 | 686.60 | 673.46 | 9,782,551 |
| 2026-07-28 | 691.60 | 694.42 | 687.40 | 692.20 | 678.95 | 3,609,456 |
| 2026-07-27 | 695.00 | 699.00 | 687.60 | 687.60 | 674.44 | 8,986,729 |
| 2026-07-24 | 686.40 | 691.20 | 684.80 | 691.00 | 677.77 | 4,433,972 |
Page 1 of 22 · 1,264 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.1400 GBP |
| 2026-03-26 | 0.2620 GBP |
| 2025-08-28 | 0.1310 GBP |
| 2025-04-10 | 0.2380 GBP |
| 2024-09-05 | 0.1190 GBP |
| 2024-04-11 | 0.2230 GBP |
| 2023-08-24 | 0.1110 GBP |
| 2023-03-30 | 0.2070 GBP |
| 2022-08-18 | 0.1030 GBP |
| 2022-04-07 | 0.1470 GBP |
| 2021-08-26 | 0.0735 GBP |
| 2021-04-08 | 0.1400 GBP |
| 2020-12-10 | 0.0700 GBP |
| 2020-08-13 | 0.0600 GBP |
| 2019-08-15 | 0.0950 GBP |
| 2019-04-11 | 0.2075 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.