Aviva PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	397.20	401.00	396.40	397.20	324.81	6,773,975
2023-09-18	400.50	403.40	395.90	396.40	324.15	5,143,497
2023-09-15	399.00	401.06	396.72	400.70	327.67	21,708,670
2023-09-14	392.60	398.80	390.08	398.00	325.46	13,426,400
2023-09-13	384.00	393.50	382.88	393.50	321.78	14,586,130
2023-09-12	376.10	380.49	375.70	376.30	307.72	15,660,070
2023-09-11	371.20	376.00	371.20	374.90	306.57	19,371,490
2023-09-08	369.90	371.30	366.00	369.20	301.91	15,423,720
2023-09-07	368.00	372.30	367.40	369.60	302.24	3,741,417
2023-09-06	370.50	371.20	366.50	369.90	302.48	5,313,330
2023-09-05	369.80	374.62	368.85	371.50	303.79	5,864,856
2023-09-04	376.70	377.93	371.50	372.80	304.86	3,181,693
2023-09-01	375.70	376.20	373.10	375.00	306.66	2,928,135
2023-08-31	376.60	379.40	375.20	375.20	306.82	9,613,967
2023-08-30	378.70	381.60	376.30	376.40	307.80	6,536,008
2023-08-29	375.20	379.20	374.74	377.10	308.37	4,812,681
2023-08-25	371.30	373.80	369.70	369.70	302.32	4,424,865
2023-08-24	373.90	375.86	370.30	370.80	303.22	4,558,294
2023-08-23	377.70	383.87	377.08	380.60	302.16	5,596,971
2023-08-22	379.70	381.81	376.10	376.10	298.58	8,160,339
2023-08-21	382.10	384.80	377.05	378.00	300.09	7,074,613
2023-08-18	381.00	383.52	379.78	382.80	303.90	9,852,071
2023-08-17	383.60	390.60	381.10	381.10	302.55	8,255,473
2023-08-16	377.20	392.54	377.10	383.20	304.22	15,152,280
2023-08-15	384.60	384.90	376.48	379.90	301.60	11,936,870
2023-08-14	385.00	387.00	383.80	383.80	304.70	15,090,340
2023-08-11	385.30	387.40	381.85	385.50	306.05	10,790,750
2023-08-10	384.60	389.70	384.30	387.30	307.48	6,204,793
2023-08-09	385.00	386.90	382.50	383.20	304.22	7,947,266
2023-08-08	382.10	384.70	380.15	382.70	303.82	5,888,836
2023-08-07	384.20	385.70	381.30	384.50	305.25	5,035,447
2023-08-04	383.00	385.08	379.80	384.70	305.41	5,129,729
2023-08-03	378.00	382.90	375.10	381.90	303.19	7,849,862
2023-08-02	382.10	384.50	377.88	378.90	300.81	8,753,711
2023-08-01	387.00	387.90	383.80	386.30	306.68	5,971,584
2023-07-31	388.90	391.80	386.90	388.40	308.35	5,741,925
2023-07-28	391.50	395.80	388.20	390.70	310.18	7,904,295
2023-07-27	402.20	402.20	396.30	399.40	317.08	5,170,367
2023-07-26	402.90	404.30	398.50	402.00	319.15	3,509,302
2023-07-25	404.00	405.90	402.50	403.50	320.34	3,776,573
2023-07-24	399.00	404.30	397.50	404.20	320.89	5,890,073
2023-07-21	404.10	404.75	399.50	400.40	317.88	4,080,182
2023-07-20	398.60	403.50	396.26	402.80	319.78	5,195,572
2023-07-19	384.70	398.70	384.70	396.60	314.86	11,898,540
2023-07-18	386.40	389.70	384.80	389.60	309.30	3,618,893
2023-07-17	385.00	389.50	384.25	387.10	307.32	2,967,051
2023-07-14	390.70	390.90	386.00	386.00	306.44	5,001,882
2023-07-13	390.10	392.30	388.30	391.20	310.57	5,876,223
2023-07-12	386.40	391.20	385.85	390.10	309.70	8,415,758
2023-07-11	383.60	386.30	380.10	386.30	306.68	5,623,971
2023-07-10	380.00	383.60	379.40	382.20	303.43	4,871,466
2023-07-07	380.80	385.30	380.45	381.80	303.11	3,944,526
2023-07-06	386.50	387.70	380.10	381.60	302.95	5,763,444
2023-07-05	394.20	396.50	388.50	389.90	309.54	5,601,228
2023-07-04	397.50	399.40	396.50	397.50	315.57	7,177,517
2023-07-03	396.50	399.80	396.00	397.40	315.49	3,518,591
2023-06-30	392.20	397.00	390.90	395.20	313.75	9,452,597
2023-06-29	391.30	392.70	388.30	388.30	308.27	5,363,758
2023-06-28	393.20	394.40	390.40	392.20	311.37	4,262,197
2023-06-27	391.40	393.07	387.70	389.60	309.30	3,939,593

← NewerPage 14 of 22 · 1,265 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.