Aviva PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 461.00 | 470.50 | 458.90 | 470.50 | 384.75 | 14,666,590 |
| 2024-03-07 | 467.00 | 483.00 | 460.30 | 462.20 | 377.96 | 26,768,971 |
| 2024-03-06 | 449.20 | 456.40 | 446.70 | 454.90 | 371.99 | 10,639,730 |
| 2024-03-05 | 448.60 | 451.20 | 445.10 | 451.20 | 368.97 | 8,545,165 |
| 2024-03-04 | 445.30 | 450.20 | 442.20 | 448.50 | 366.76 | 4,932,892 |
| 2024-03-01 | 449.00 | 450.00 | 445.00 | 447.70 | 366.11 | 21,264,949 |
| 2024-02-29 | 449.10 | 449.50 | 445.90 | 446.30 | 364.96 | 15,879,910 |
| 2024-02-28 | 452.20 | 454.60 | 448.40 | 448.40 | 366.68 | 22,848,020 |
| 2024-02-27 | 452.80 | 454.30 | 448.80 | 450.20 | 368.15 | 6,180,411 |
| 2024-02-26 | 449.60 | 454.40 | 449.60 | 454.00 | 371.26 | 5,305,250 |
| 2024-02-23 | 449.20 | 452.20 | 448.90 | 452.20 | 369.79 | 8,315,359 |
| 2024-02-22 | 446.80 | 453.20 | 446.80 | 450.10 | 368.07 | 5,366,761 |
| 2024-02-21 | 442.00 | 447.17 | 441.50 | 445.60 | 364.39 | 9,612,681 |
| 2024-02-20 | 439.10 | 443.80 | 435.70 | 443.80 | 362.92 | 7,264,226 |
| 2024-02-19 | 431.00 | 432.40 | 428.90 | 430.30 | 351.88 | 2,141,747 |
| 2024-02-16 | 432.00 | 433.75 | 429.40 | 432.50 | 353.68 | 9,728,396 |
| 2024-02-15 | 428.40 | 430.40 | 424.60 | 430.00 | 351.63 | 7,040,825 |
| 2024-02-14 | 419.10 | 426.90 | 419.10 | 425.50 | 347.95 | 13,152,560 |
| 2024-02-13 | 420.50 | 423.78 | 416.00 | 418.20 | 341.98 | 3,864,963 |
| 2024-02-12 | 417.00 | 422.20 | 415.76 | 421.50 | 344.68 | 5,676,139 |
| 2024-02-09 | 420.00 | 420.25 | 414.20 | 416.90 | 340.92 | 9,901,324 |
| 2024-02-08 | 426.50 | 426.80 | 420.40 | 420.70 | 344.03 | 7,167,866 |
| 2024-02-07 | 428.60 | 430.60 | 424.80 | 424.90 | 347.46 | 5,489,293 |
| 2024-02-06 | 428.30 | 431.80 | 426.40 | 429.50 | 351.22 | 3,571,811 |
| 2024-02-05 | 425.70 | 429.41 | 423.70 | 425.80 | 348.20 | 4,789,526 |
| 2024-02-02 | 428.00 | 428.80 | 424.80 | 426.30 | 348.61 | 5,237,718 |
| 2024-02-01 | 429.00 | 432.60 | 422.90 | 423.80 | 346.56 | 5,324,238 |
| 2024-01-31 | 433.60 | 436.70 | 431.70 | 432.30 | 353.51 | 7,228,079 |
| 2024-01-30 | 436.40 | 440.10 | 429.70 | 432.20 | 353.43 | 7,340,182 |
| 2024-01-29 | 437.70 | 439.69 | 433.80 | 435.20 | 355.88 | 6,758,393 |
| 2024-01-26 | 434.70 | 439.10 | 434.15 | 437.60 | 357.85 | 5,776,906 |
| 2024-01-25 | 434.80 | 436.50 | 432.70 | 434.00 | 354.90 | 12,530,090 |
| 2024-01-24 | 434.10 | 436.70 | 431.50 | 436.00 | 356.54 | 3,270,451 |
| 2024-01-23 | 440.00 | 441.90 | 433.20 | 433.20 | 354.25 | 5,781,009 |
| 2024-01-22 | 435.00 | 439.61 | 434.00 | 439.30 | 359.24 | 5,339,261 |
| 2024-01-19 | 428.20 | 433.50 | 428.20 | 431.00 | 352.45 | 10,590,390 |
| 2024-01-18 | 423.70 | 428.40 | 421.90 | 427.00 | 349.18 | 3,228,635 |
| 2024-01-17 | 424.80 | 425.10 | 420.30 | 424.70 | 347.30 | 4,026,262 |
| 2024-01-16 | 431.50 | 432.00 | 428.70 | 430.00 | 351.63 | 5,932,425 |
| 2024-01-15 | 427.60 | 435.00 | 427.40 | 432.50 | 353.68 | 3,472,454 |
| 2024-01-12 | 423.40 | 430.02 | 423.40 | 428.00 | 350.00 | 7,059,441 |
| 2024-01-11 | 429.70 | 432.00 | 422.00 | 422.60 | 345.58 | 13,555,580 |
| 2024-01-10 | 432.10 | 433.80 | 426.90 | 427.40 | 349.51 | 4,119,218 |
| 2024-01-09 | 434.50 | 435.00 | 431.70 | 433.60 | 354.58 | 3,114,402 |
| 2024-01-08 | 430.00 | 435.90 | 430.00 | 435.90 | 356.46 | 3,611,691 |
| 2024-01-05 | 429.70 | 433.30 | 425.60 | 433.30 | 354.33 | 5,250,129 |
| 2024-01-04 | 429.10 | 433.00 | 428.90 | 433.00 | 354.08 | 11,623,350 |
| 2024-01-03 | 432.90 | 435.80 | 428.00 | 429.80 | 351.47 | 4,198,548 |
| 2024-01-02 | 434.30 | 437.00 | 431.70 | 433.70 | 354.66 | 3,215,655 |
| 2023-12-29 | 433.80 | 435.00 | 423.50 | 434.70 | 355.47 | 1,452,982 |
| 2023-12-28 | 434.60 | 435.70 | 431.80 | 433.40 | 354.41 | 3,424,191 |
| 2023-12-27 | 430.70 | 434.50 | 428.50 | 432.80 | 353.92 | 3,044,682 |
| 2023-12-22 | 427.90 | 431.40 | 427.60 | 431.10 | 352.53 | 1,540,590 |
| 2023-12-21 | 429.00 | 434.20 | 425.90 | 428.80 | 350.65 | 4,337,441 |
| 2023-12-20 | 433.40 | 435.20 | 428.40 | 431.60 | 352.94 | 5,620,522 |
| 2023-12-19 | 428.50 | 431.80 | 425.80 | 427.20 | 349.34 | 3,861,905 |
| 2023-12-18 | 429.20 | 432.70 | 426.50 | 429.20 | 350.98 | 3,001,940 |
| 2023-12-15 | 431.30 | 434.60 | 429.30 | 430.10 | 351.71 | 10,545,530 |
| 2023-12-14 | 434.40 | 440.50 | 428.52 | 431.10 | 352.53 | 18,061,410 |
| 2023-12-13 | 429.40 | 433.80 | 426.90 | 431.00 | 352.45 | 4,661,472 |
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.