Aviva PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	416.00	417.60	408.50	412.70	311.50	9,572,758
2023-03-24	413.30	414.20	400.30	408.30	308.18	9,135,347
2023-03-23	420.70	423.00	414.50	416.00	313.99	10,145,950
2023-03-22	422.40	424.80	419.30	420.70	317.54	16,226,910
2023-03-21	415.60	425.40	414.80	423.20	319.42	8,198,841
2023-03-20	396.20	414.80	383.50	411.60	310.67	16,445,609
2023-03-17	417.40	421.10	400.69	402.20	303.57	17,773,539
2023-03-16	413.30	419.50	406.69	415.00	313.23	10,800,230
2023-03-15	427.60	430.00	407.00	407.00	307.20	15,069,780
2023-03-14	422.10	433.10	420.90	428.60	323.50	18,335,670
2023-03-13	450.00	451.42	424.30	424.30	320.25	23,178,789
2023-03-10	457.60	457.80	445.10	449.70	339.42	19,000,211
2023-03-09	462.50	467.30	458.90	462.40	349.01	24,349,119
2023-03-08	446.30	451.86	443.10	450.10	339.73	15,903,820
2023-03-07	449.20	454.00	448.70	448.70	338.67	11,774,950
2023-03-06	447.40	450.44	445.30	449.00	338.90	11,294,700
2023-03-03	445.10	447.20	444.10	447.20	337.54	5,751,128
2023-03-02	447.40	450.50	443.60	445.10	335.95	4,910,138
2023-03-01	445.10	450.10	442.80	448.30	338.37	5,930,620
2023-02-28	442.00	449.10	441.61	446.40	336.93	7,155,510
2023-02-27	442.90	447.50	442.90	444.10	335.20	6,148,062
2023-02-24	440.50	443.11	439.10	440.00	332.10	8,194,619
2023-02-23	437.10	441.70	437.10	439.30	331.57	7,000,037
2023-02-22	439.30	440.30	434.30	437.90	330.52	4,586,445
2023-02-21	445.40	446.10	441.40	441.80	333.46	4,301,869
2023-02-20	448.50	450.80	445.50	447.10	337.46	2,681,562
2023-02-17	446.80	448.26	443.30	447.60	337.84	10,218,780
2023-02-16	449.50	450.30	444.80	447.80	337.99	4,211,470
2023-02-15	442.60	447.44	440.90	447.20	337.54	3,628,364
2023-02-14	443.00	446.00	442.20	443.00	334.37	4,711,554
2023-02-13	441.20	443.20	440.00	442.20	333.76	7,481,271
2023-02-10	443.50	444.40	436.30	440.00	332.10	7,493,331
2023-02-09	442.40	447.80	442.00	444.90	335.80	12,376,340
2023-02-08	445.50	447.70	440.90	440.90	332.78	9,673,730
2023-02-07	446.40	446.95	442.20	443.70	334.90	4,751,359
2023-02-06	448.00	449.20	443.20	445.80	336.48	4,505,006
2023-02-03	452.40	452.60	448.20	450.30	339.88	9,600,162
2023-02-02	452.00	454.70	449.20	452.50	341.54	5,351,852
2023-02-01	454.90	455.30	447.80	450.30	339.88	5,100,720
2023-01-31	457.00	459.40	453.00	455.70	343.95	8,543,130
2023-01-30	454.40	456.90	449.70	456.90	344.86	20,283,490
2023-01-27	456.00	459.30	454.20	457.40	345.24	4,550,223
2023-01-26	457.60	457.80	451.50	455.10	343.50	14,515,790
2023-01-25	446.50	456.70	445.30	455.70	343.95	10,413,690
2023-01-24	442.60	444.10	440.40	441.30	333.08	4,650,132
2023-01-23	440.00	443.70	439.50	440.10	332.18	3,365,180
2023-01-20	439.20	441.00	436.40	439.00	331.35	4,799,289
2023-01-19	437.80	440.90	434.40	436.20	329.23	5,654,884
2023-01-18	440.00	442.40	436.40	441.00	332.86	13,618,150
2023-01-17	443.10	446.10	439.45	441.80	333.46	6,848,067
2023-01-16	444.30	447.20	441.10	443.90	335.05	4,346,945
2023-01-13	450.20	454.40	443.90	444.20	335.27	5,646,385
2023-01-12	452.00	454.00	446.00	451.70	340.93	6,971,467
2023-01-11	441.60	450.20	435.80	448.70	338.67	15,764,920
2023-01-10	452.80	461.07	451.00	458.40	345.99	6,558,419
2023-01-09	456.00	459.80	453.15	455.00	343.42	4,296,147
2023-01-06	450.90	456.20	450.70	456.00	344.18	12,603,640
2023-01-05	454.20	455.50	448.35	448.70	338.67	5,108,934
2023-01-04	450.00	458.15	449.80	456.80	344.78	5,731,982
2023-01-03	445.90	451.06	443.30	448.90	338.82	5,243,067

← NewerPage 16 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.