Aviva PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	429.30	432.05	426.20	431.20	352.61	7,140,642
2023-12-11	427.60	430.60	425.00	429.10	350.90	8,407,680
2023-12-08	427.10	430.50	425.00	429.10	350.90	10,532,560
2023-12-07	423.20	428.90	420.40	427.90	349.91	3,343,400
2023-12-06	421.40	429.10	420.50	426.30	348.61	8,170,413
2023-12-05	416.50	424.30	415.00	420.30	343.70	9,087,958
2023-12-04	417.80	423.40	415.60	421.70	344.84	5,205,642
2023-12-01	413.30	420.30	413.30	419.80	343.29	4,098,224
2023-11-30	417.30	420.70	416.10	417.50	341.41	17,860,430
2023-11-29	420.00	420.70	414.60	415.60	339.86	5,058,014
2023-11-28	426.60	429.30	422.80	424.60	347.22	4,333,931
2023-11-27	422.50	428.20	420.30	428.20	350.16	6,347,592
2023-11-24	420.10	425.00	417.50	424.70	347.30	3,570,093
2023-11-23	419.70	422.00	417.40	421.20	344.44	12,863,240
2023-11-22	424.00	427.10	418.20	419.60	343.13	4,272,239
2023-11-21	422.90	425.80	419.60	423.00	345.91	2,816,160
2023-11-20	421.70	424.94	419.40	423.80	346.56	5,471,362
2023-11-17	415.20	422.70	410.90	422.20	345.25	11,032,810
2023-11-16	414.10	421.00	411.10	413.00	337.73	8,123,132
2023-11-15	413.10	418.30	408.60	414.00	338.55	4,718,042
2023-11-14	413.20	415.70	407.20	411.60	336.58	4,624,405
2023-11-13	406.40	413.20	401.40	413.20	337.89	5,873,684
2023-11-10	406.70	410.50	401.50	404.30	330.62	4,449,267
2023-11-09	405.30	408.50	403.00	407.60	333.31	5,466,362
2023-11-08	402.40	406.90	398.80	406.10	332.09	4,035,319
2023-11-07	405.60	408.30	402.80	405.80	331.84	3,884,837
2023-11-06	406.60	409.10	404.10	406.70	332.58	5,001,886
2023-11-03	407.20	409.70	403.20	407.30	333.07	5,072,229
2023-11-02	404.50	408.60	400.40	406.20	332.17	7,672,944
2023-11-01	398.50	404.70	397.70	402.10	328.82	6,568,506
2023-10-31	397.40	401.80	397.00	397.60	325.14	3,292,655
2023-10-30	396.20	400.30	394.80	396.60	324.32	9,082,964
2023-10-27	396.20	400.00	393.40	394.60	322.68	3,538,755
2023-10-26	394.90	398.70	391.10	396.20	323.99	3,519,489
2023-10-25	393.80	396.60	390.70	395.30	323.26	5,985,904
2023-10-24	394.80	399.90	391.40	394.30	322.44	4,421,933
2023-10-23	396.50	398.10	394.00	396.70	324.40	4,190,275
2023-10-20	401.10	403.10	395.80	396.90	324.56	6,298,204
2023-10-19	405.20	409.60	401.55	404.90	331.11	6,423,667
2023-10-18	410.10	412.30	405.80	406.50	332.41	4,438,471
2023-10-17	410.40	414.10	407.70	408.90	334.38	7,718,647
2023-10-16	412.70	415.70	407.70	412.10	336.99	5,144,577
2023-10-13	412.80	415.70	407.00	410.20	335.44	6,656,538
2023-10-12	410.70	413.60	406.40	412.20	337.08	5,927,233
2023-10-11	407.30	410.70	406.60	409.60	334.95	4,008,722
2023-10-10	405.50	410.10	398.20	408.70	334.21	9,152,235
2023-10-09	407.60	407.60	400.40	401.50	328.33	26,534,971
2023-10-06	403.00	428.30	385.90	409.00	334.46	28,070,000
2023-10-05	384.90	390.50	382.80	388.30	317.53	8,814,285
2023-10-04	376.70	394.80	375.10	387.70	317.04	26,322,221
2023-10-03	380.20	383.50	375.60	375.60	307.15	5,837,091
2023-10-02	390.30	394.10	381.50	381.70	312.13	6,387,305
2023-09-29	391.40	393.50	389.40	389.80	318.76	5,622,293
2023-09-28	392.40	393.40	386.40	390.20	319.08	8,486,727
2023-09-27	397.10	398.00	391.10	392.70	321.13	5,439,529
2023-09-26	395.60	399.90	394.74	397.40	324.97	4,723,019
2023-09-25	395.80	397.40	391.40	394.10	322.27	5,564,186
2023-09-22	398.10	401.79	397.20	398.20	325.63	7,386,343
2023-09-21	397.80	404.38	397.80	400.20	327.26	5,743,388
2023-09-20	396.70	401.70	395.38	401.40	328.24	6,364,681

← NewerPage 13 of 22 · 1,262 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.