Aviva PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 477.10 | 481.00 | 473.30 | 480.80 | 411.92 | 3,786,400 |
| 2024-06-05 | 476.50 | 479.20 | 475.40 | 476.20 | 407.98 | 9,265,743 |
| 2024-06-04 | 478.00 | 479.30 | 472.50 | 475.20 | 407.13 | 16,130,080 |
| 2024-06-03 | 483.90 | 485.80 | 478.30 | 479.90 | 411.15 | 23,275,180 |
| 2024-05-31 | 480.00 | 483.50 | 476.20 | 479.90 | 411.15 | 26,977,539 |
| 2024-05-30 | 479.00 | 483.20 | 475.90 | 479.10 | 410.47 | 7,138,514 |
| 2024-05-29 | 481.10 | 484.50 | 478.00 | 479.70 | 410.98 | 20,810,500 |
| 2024-05-28 | 489.20 | 492.60 | 480.90 | 481.60 | 412.61 | 14,590,970 |
| 2024-05-24 | 477.10 | 490.20 | 475.00 | 488.10 | 418.18 | 8,633,895 |
| 2024-05-23 | 497.40 | 500.40 | 482.90 | 482.90 | 413.72 | 11,796,090 |
| 2024-05-22 | 493.40 | 497.40 | 490.40 | 496.20 | 425.12 | 6,055,913 |
| 2024-05-21 | 492.90 | 497.70 | 489.20 | 494.30 | 423.49 | 8,234,257 |
| 2024-05-20 | 494.20 | 498.30 | 493.40 | 494.70 | 423.83 | 4,088,939 |
| 2024-05-17 | 497.00 | 500.20 | 491.40 | 493.70 | 422.98 | 4,403,110 |
| 2024-05-16 | 491.90 | 497.25 | 491.80 | 497.00 | 425.80 | 3,994,152 |
| 2024-05-15 | 487.70 | 494.90 | 473.70 | 492.80 | 422.20 | 7,571,662 |
| 2024-05-14 | 486.70 | 491.20 | 483.40 | 488.50 | 418.52 | 10,755,090 |
| 2024-05-13 | 494.30 | 497.10 | 487.00 | 488.20 | 418.26 | 3,443,357 |
| 2024-05-10 | 489.40 | 492.00 | 485.60 | 490.30 | 420.06 | 5,777,735 |
| 2024-05-09 | 486.40 | 489.10 | 481.80 | 488.60 | 418.61 | 4,433,340 |
| 2024-05-08 | 482.50 | 486.30 | 482.20 | 484.80 | 415.35 | 8,179,303 |
| 2024-05-07 | 478.80 | 484.00 | 473.60 | 482.60 | 413.47 | 4,937,272 |
| 2024-05-03 | 470.00 | 474.50 | 465.50 | 472.00 | 404.38 | 3,857,389 |
| 2024-05-02 | 467.50 | 470.80 | 462.40 | 468.40 | 401.30 | 6,696,488 |
| 2024-05-01 | 465.00 | 468.10 | 464.50 | 465.20 | 398.56 | 3,022,874 |
| 2024-04-30 | 469.50 | 472.50 | 461.00 | 465.70 | 398.99 | 4,931,876 |
| 2024-04-29 | 464.40 | 469.00 | 463.40 | 467.90 | 400.87 | 5,235,146 |
| 2024-04-26 | 463.80 | 464.70 | 460.30 | 463.80 | 397.36 | 5,381,734 |
| 2024-04-25 | 465.40 | 465.80 | 456.90 | 458.50 | 392.82 | 15,025,710 |
| 2024-04-24 | 465.70 | 470.10 | 463.90 | 465.40 | 398.73 | 6,399,626 |
| 2024-04-23 | 471.20 | 472.70 | 468.40 | 470.70 | 403.27 | 7,157,057 |
| 2024-04-22 | 466.20 | 469.90 | 464.83 | 469.10 | 401.90 | 12,052,760 |
| 2024-04-19 | 455.00 | 460.27 | 452.97 | 459.70 | 393.85 | 5,850,887 |
| 2024-04-18 | 459.50 | 461.80 | 455.80 | 457.20 | 391.70 | 18,893,750 |
| 2024-04-17 | 451.00 | 459.40 | 449.83 | 455.50 | 390.25 | 7,364,364 |
| 2024-04-16 | 456.00 | 456.80 | 449.40 | 452.40 | 387.59 | 8,150,292 |
| 2024-04-15 | 460.30 | 465.10 | 460.30 | 462.50 | 396.24 | 6,122,183 |
| 2024-04-12 | 460.90 | 464.00 | 459.20 | 460.20 | 394.27 | 7,762,218 |
| 2024-04-11 | 468.40 | 471.10 | 457.70 | 458.80 | 393.07 | 19,513,070 |
| 2024-04-10 | 494.80 | 497.00 | 486.30 | 489.90 | 400.61 | 9,045,943 |
| 2024-04-09 | 492.30 | 497.80 | 490.10 | 491.10 | 401.60 | 12,040,060 |
| 2024-04-08 | 490.00 | 494.80 | 489.40 | 493.00 | 403.15 | 20,913,391 |
| 2024-04-05 | 488.50 | 493.00 | 487.50 | 490.40 | 401.02 | 14,206,070 |
| 2024-04-04 | 496.30 | 501.40 | 495.30 | 495.30 | 405.03 | 6,168,927 |
| 2024-04-03 | 492.00 | 495.60 | 489.54 | 494.70 | 404.54 | 7,480,983 |
| 2024-04-02 | 496.00 | 499.50 | 492.50 | 492.50 | 402.74 | 24,134,250 |
| 2024-03-28 | 492.20 | 498.50 | 491.60 | 496.60 | 406.09 | 10,711,460 |
| 2024-03-27 | 493.40 | 498.00 | 493.20 | 496.20 | 405.77 | 7,059,085 |
| 2024-03-26 | 493.10 | 497.60 | 484.90 | 496.10 | 405.68 | 10,611,140 |
| 2024-03-25 | 492.20 | 496.40 | 491.00 | 495.00 | 404.78 | 5,725,703 |
| 2024-03-22 | 489.00 | 495.82 | 488.40 | 494.50 | 404.38 | 7,417,882 |
| 2024-03-21 | 485.60 | 493.20 | 483.40 | 489.70 | 400.45 | 20,412,711 |
| 2024-03-20 | 480.00 | 483.80 | 476.70 | 481.50 | 393.75 | 18,117,779 |
| 2024-03-19 | 479.50 | 483.73 | 478.20 | 480.50 | 392.93 | 11,527,580 |
| 2024-03-18 | 481.60 | 485.37 | 478.80 | 480.70 | 393.09 | 6,590,444 |
| 2024-03-15 | 479.60 | 483.90 | 478.90 | 482.40 | 394.48 | 38,092,781 |
| 2024-03-14 | 478.10 | 483.85 | 476.50 | 480.60 | 393.01 | 20,521,000 |
| 2024-03-13 | 473.20 | 479.40 | 470.10 | 477.00 | 390.07 | 22,631,619 |
| 2024-03-12 | 467.10 | 474.90 | 464.80 | 472.10 | 386.06 | 12,968,120 |
| 2024-03-11 | 465.40 | 473.10 | 464.70 | 464.70 | 380.01 | 28,578,660 |
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.