Aviva PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	387.20	389.30	382.90	388.50	308.43	4,683,772
2023-06-23	382.20	387.40	380.72	386.20	306.60	5,191,861
2023-06-22	388.00	391.90	385.80	385.80	306.29	13,092,110
2023-06-21	392.50	395.10	389.80	391.90	311.13	5,145,800
2023-06-20	392.90	397.84	390.40	393.90	312.72	3,310,680
2023-06-19	394.00	399.90	393.70	394.90	313.51	13,699,420
2023-06-16	398.00	401.60	394.50	396.00	314.38	14,736,830
2023-06-15	398.80	402.16	395.00	397.80	315.81	3,465,960
2023-06-14	399.70	402.80	398.46	400.80	318.19	10,160,100
2023-06-13	400.50	403.20	396.15	400.10	317.64	9,099,004
2023-06-12	404.10	406.00	398.20	398.20	316.13	4,069,267
2023-06-09	402.70	404.45	400.10	400.90	318.27	4,078,792
2023-06-08	408.60	410.31	401.60	403.50	320.34	3,807,487
2023-06-07	407.50	407.70	403.80	406.60	322.80	4,696,433
2023-06-06	403.60	408.20	402.74	407.70	323.67	6,412,807
2023-06-05	406.30	410.70	404.60	405.40	321.85	3,499,468
2023-06-02	399.20	409.10	398.40	409.10	324.78	7,182,504
2023-06-01	395.90	400.79	395.10	398.60	316.45	7,549,664
2023-05-31	403.70	405.30	392.70	394.20	312.95	26,270,740
2023-05-30	402.00	409.48	400.73	405.10	321.61	6,585,051
2023-05-26	402.00	403.80	395.20	401.30	318.59	12,113,530
2023-05-25	401.30	403.90	394.70	400.10	317.64	10,564,850
2023-05-24	418.90	418.90	397.69	398.90	316.69	22,234,721
2023-05-23	417.20	424.00	415.50	423.80	336.45	7,711,363
2023-05-22	413.60	418.50	412.90	418.50	332.25	11,738,880
2023-05-19	414.60	415.50	412.80	413.50	328.28	8,406,452
2023-05-18	413.50	415.70	411.60	412.90	327.80	10,432,340
2023-05-17	407.90	412.00	407.40	410.40	325.82	13,055,620
2023-05-16	412.10	415.30	409.50	410.30	325.74	7,207,983
2023-05-15	414.00	418.40	411.75	412.80	327.72	14,007,090
2023-05-12	416.70	419.10	411.90	412.70	327.64	6,863,850
2023-05-11	412.90	415.80	408.00	414.40	328.99	14,809,110
2023-05-10	416.50	418.80	410.05	412.90	327.80	7,090,472
2023-05-09	414.30	416.10	411.00	414.00	328.67	8,187,396
2023-05-05	411.60	415.90	410.90	414.60	329.15	8,829,621
2023-05-04	416.00	417.40	406.40	408.30	324.15	9,326,872
2023-05-03	415.70	420.20	415.00	417.00	331.06	9,129,419
2023-05-02	423.40	426.10	415.20	415.20	329.63	13,160,600
2023-04-28	421.30	423.00	417.60	423.00	335.82	7,743,068
2023-04-27	417.50	421.10	416.50	419.70	333.20	6,474,045
2023-04-26	418.00	420.70	415.30	418.60	332.33	5,797,739
2023-04-25	417.80	420.10	415.40	419.30	332.88	8,356,367
2023-04-24	418.10	422.60	417.08	421.60	334.71	5,960,759
2023-04-21	423.70	427.64	419.30	420.30	333.68	6,996,445
2023-04-20	423.90	427.00	422.41	425.80	338.04	12,887,690
2023-04-19	417.40	424.80	417.00	423.20	335.98	4,756,045
2023-04-18	417.00	421.30	417.00	419.00	332.64	6,970,743
2023-04-17	423.70	424.20	415.40	417.40	331.37	6,105,064
2023-04-14	425.70	426.70	421.30	421.70	334.79	8,855,325
2023-04-13	422.70	425.40	422.00	425.10	337.49	9,526,726
2023-04-12	423.20	425.10	421.20	422.70	335.58	5,834,915
2023-04-11	419.10	423.30	419.10	420.20	333.60	8,218,732
2023-04-06	409.70	434.10	409.20	417.10	331.13	8,704,795
2023-04-05	410.30	410.41	406.80	409.00	324.70	8,531,617
2023-04-04	408.80	413.60	407.90	408.10	323.99	13,731,860
2023-04-03	405.00	408.70	404.40	404.60	321.21	12,248,870
2023-03-31	406.30	408.10	399.55	404.20	320.89	26,992,801
2023-03-30	400.90	408.25	399.80	405.50	321.93	18,086,971
2023-03-29	416.10	422.05	414.90	420.10	317.08	10,056,120
2023-03-28	414.00	417.90	409.10	413.70	312.25	16,826,170

← NewerPage 15 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.