Aviva PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 507.20 | 508.00 | 502.00 | 504.60 | 432.31 | 7,850,060 |
| 2024-08-29 | 506.40 | 508.20 | 502.40 | 506.00 | 433.51 | 7,855,028 |
| 2024-08-28 | 500.60 | 507.20 | 498.57 | 505.20 | 432.83 | 4,434,726 |
| 2024-08-27 | 495.60 | 498.90 | 493.40 | 498.00 | 426.66 | 6,580,552 |
| 2024-08-23 | 495.20 | 505.20 | 494.30 | 496.00 | 424.95 | 4,255,002 |
| 2024-08-22 | 500.80 | 510.20 | 489.90 | 494.40 | 423.58 | 7,865,512 |
| 2024-08-21 | 502.60 | 504.00 | 500.40 | 501.80 | 429.91 | 9,880,083 |
| 2024-08-20 | 506.20 | 506.64 | 502.20 | 502.60 | 430.60 | 6,482,783 |
| 2024-08-19 | 498.60 | 508.00 | 489.30 | 506.60 | 434.03 | 14,149,100 |
| 2024-08-16 | 503.60 | 504.80 | 497.19 | 500.40 | 428.72 | 4,576,592 |
| 2024-08-15 | 494.10 | 502.60 | 493.10 | 502.00 | 430.09 | 9,436,230 |
| 2024-08-14 | 492.50 | 494.90 | 483.50 | 491.80 | 421.35 | 6,141,281 |
| 2024-08-13 | 485.80 | 491.00 | 440.50 | 488.60 | 418.61 | 4,463,961 |
| 2024-08-12 | 485.70 | 487.10 | 482.40 | 484.20 | 414.84 | 8,646,851 |
| 2024-08-09 | 479.80 | 488.80 | 477.50 | 482.50 | 413.38 | 2,054,379 |
| 2024-08-08 | 476.10 | 485.10 | 465.90 | 477.90 | 409.44 | 2,165,754 |
| 2024-08-07 | 473.70 | 479.70 | 463.40 | 478.30 | 409.78 | 4,445,540 |
| 2024-08-06 | 467.90 | 471.30 | 461.30 | 465.80 | 399.07 | 11,055,780 |
| 2024-08-05 | 466.80 | 468.10 | 457.10 | 463.10 | 396.76 | 6,963,702 |
| 2024-08-02 | 485.60 | 488.40 | 477.60 | 477.80 | 409.35 | 6,503,815 |
| 2024-08-01 | 500.00 | 502.20 | 489.90 | 490.20 | 419.98 | 3,158,943 |
| 2024-07-31 | 501.00 | 504.60 | 498.50 | 500.20 | 428.54 | 10,111,630 |
| 2024-07-30 | 492.90 | 500.20 | 440.50 | 498.50 | 427.09 | 7,841,045 |
| 2024-07-29 | 496.30 | 499.20 | 463.49 | 493.10 | 422.46 | 10,336,590 |
| 2024-07-26 | 487.30 | 493.40 | 486.40 | 492.70 | 422.12 | 2,399,027 |
| 2024-07-25 | 480.60 | 489.20 | 478.60 | 488.40 | 418.43 | 2,963,126 |
| 2024-07-24 | 484.90 | 487.60 | 483.00 | 484.00 | 414.66 | 4,289,570 |
| 2024-07-23 | 489.90 | 490.48 | 486.10 | 487.90 | 418.01 | 2,554,595 |
| 2024-07-22 | 483.40 | 492.80 | 479.40 | 490.20 | 419.98 | 3,595,098 |
| 2024-07-19 | 482.30 | 486.10 | 479.00 | 481.50 | 412.52 | 4,098,038 |
| 2024-07-18 | 485.00 | 488.20 | 479.10 | 487.00 | 417.24 | 3,253,446 |
| 2024-07-17 | 482.10 | 483.50 | 476.00 | 482.00 | 412.95 | 3,156,893 |
| 2024-07-16 | 483.20 | 489.00 | 480.20 | 483.30 | 414.07 | 2,336,467 |
| 2024-07-15 | 487.50 | 492.60 | 484.10 | 486.00 | 416.38 | 2,385,977 |
| 2024-07-12 | 493.00 | 493.80 | 488.30 | 489.60 | 419.46 | 8,174,643 |
| 2024-07-11 | 482.50 | 491.40 | 479.90 | 491.40 | 421.00 | 5,833,289 |
| 2024-07-10 | 477.80 | 483.10 | 472.50 | 483.10 | 413.89 | 5,708,929 |
| 2024-07-09 | 473.50 | 477.20 | 468.50 | 475.40 | 407.30 | 3,386,670 |
| 2024-07-08 | 471.20 | 478.40 | 470.30 | 475.50 | 407.38 | 5,169,583 |
| 2024-07-05 | 480.80 | 483.90 | 470.90 | 471.40 | 403.87 | 4,308,695 |
| 2024-07-04 | 476.70 | 481.90 | 471.80 | 481.00 | 412.09 | 3,861,968 |
| 2024-07-03 | 471.00 | 475.10 | 468.10 | 474.70 | 406.70 | 4,783,974 |
| 2024-07-02 | 474.10 | 478.90 | 467.70 | 468.90 | 401.73 | 4,674,908 |
| 2024-07-01 | 482.50 | 483.50 | 475.90 | 476.00 | 407.81 | 3,528,460 |
| 2024-06-28 | 478.90 | 484.40 | 476.40 | 476.60 | 408.32 | 6,538,093 |
| 2024-06-27 | 478.40 | 481.60 | 474.70 | 476.50 | 408.24 | 4,067,051 |
| 2024-06-26 | 481.80 | 483.60 | 475.30 | 477.60 | 409.18 | 7,601,070 |
| 2024-06-25 | 483.70 | 487.30 | 479.40 | 480.10 | 411.32 | 8,194,611 |
| 2024-06-24 | 479.80 | 486.60 | 477.60 | 484.30 | 414.92 | 4,123,990 |
| 2024-06-21 | 482.10 | 486.60 | 475.95 | 479.80 | 411.07 | 13,766,910 |
| 2024-06-20 | 478.70 | 483.60 | 475.30 | 483.60 | 414.32 | 8,631,968 |
| 2024-06-19 | 475.10 | 480.40 | 473.80 | 478.20 | 409.70 | 4,006,202 |
| 2024-06-18 | 474.30 | 476.29 | 473.20 | 474.20 | 406.27 | 6,019,927 |
| 2024-06-17 | 477.20 | 477.90 | 470.10 | 470.50 | 403.10 | 19,656,520 |
| 2024-06-14 | 472.30 | 476.00 | 470.78 | 476.00 | 407.81 | 5,214,314 |
| 2024-06-13 | 475.40 | 475.80 | 470.20 | 471.40 | 403.87 | 7,141,905 |
| 2024-06-12 | 470.10 | 477.10 | 465.60 | 476.70 | 408.41 | 16,237,590 |
| 2024-06-11 | 472.60 | 475.10 | 466.80 | 468.50 | 401.39 | 7,991,651 |
| 2024-06-10 | 467.00 | 480.80 | 465.00 | 470.00 | 402.67 | 10,231,740 |
| 2024-06-07 | 481.50 | 484.10 | 475.90 | 477.90 | 409.44 | 9,681,919 |
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.