Aviva PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	447.80	448.50	442.80	442.80	334.22	1,831,808
2022-12-29	444.40	446.70	442.40	446.70	337.16	2,790,609
2022-12-28	447.80	452.06	446.29	447.60	337.84	3,627,248
2022-12-23	446.50	447.60	444.00	444.00	335.12	1,230,756
2022-12-22	450.00	452.60	445.20	446.00	336.63	3,462,871
2022-12-21	442.90	449.30	441.80	449.30	339.12	6,410,935
2022-12-20	434.80	441.70	433.60	440.80	332.71	4,814,798
2022-12-19	436.00	441.50	435.90	438.40	330.90	5,062,782
2022-12-16	444.70	446.00	431.20	436.10	329.16	21,472,471
2022-12-15	442.70	446.10	440.25	444.90	335.80	6,145,588
2022-12-14	446.70	448.50	444.30	447.40	337.69	5,736,386
2022-12-13	445.00	451.30	441.70	446.70	337.16	9,398,337
2022-12-12	445.10	446.70	443.20	443.20	334.52	3,840,450
2022-12-09	443.20	448.00	441.60	448.00	338.14	7,182,135
2022-12-08	443.10	445.30	441.30	441.50	333.24	6,436,097
2022-12-07	443.60	445.60	441.33	443.20	334.52	5,359,445
2022-12-06	443.60	446.90	441.40	444.20	335.27	6,295,828
2022-12-05	442.90	450.25	442.30	443.40	334.67	3,873,586
2022-12-02	443.60	445.80	440.60	444.80	335.73	4,433,441
2022-12-01	435.10	447.80	435.10	445.50	336.25	5,412,638
2022-11-30	450.20	451.70	442.50	444.30	335.35	11,729,360
2022-11-29	449.50	454.30	446.70	448.60	338.59	7,263,426
2022-11-28	453.80	456.90	446.90	449.20	339.05	4,487,330
2022-11-25	456.10	457.00	452.90	456.60	344.63	8,243,219
2022-11-24	455.70	461.00	455.10	455.10	343.50	2,535,994
2022-11-23	456.30	458.90	454.70	455.90	344.10	2,791,751
2022-11-22	450.00	458.60	450.00	455.30	343.65	3,651,807
2022-11-21	454.40	455.70	450.30	453.00	341.92	4,444,960
2022-11-18	450.00	458.49	448.76	455.10	343.50	8,185,554
2022-11-17	444.20	448.90	438.22	448.20	338.29	5,878,273
2022-11-16	438.00	443.70	436.90	442.90	334.29	6,258,650
2022-11-15	438.50	442.50	435.00	437.40	330.14	4,378,673
2022-11-14	438.30	441.95	436.40	440.80	332.71	4,405,360
2022-11-11	438.50	445.90	436.70	438.40	330.90	6,958,442
2022-11-10	425.60	438.40	425.60	437.40	330.14	7,066,899
2022-11-09	432.20	432.87	420.65	426.30	321.76	6,611,849
2022-11-08	432.80	434.15	430.00	433.90	327.50	11,156,590
2022-11-07	427.30	436.40	424.31	434.70	328.10	4,915,339
2022-11-04	420.00	430.20	419.00	429.30	324.03	4,933,078
2022-11-03	414.50	420.68	412.00	419.70	316.78	3,016,320
2022-11-02	423.60	425.80	416.70	418.60	315.95	4,365,139
2022-11-01	422.00	425.80	420.00	421.00	317.76	7,648,473
2022-10-31	413.90	422.44	412.70	418.10	315.57	3,205,040
2022-10-28	411.50	414.40	408.40	413.30	311.95	3,081,456
2022-10-27	414.00	417.00	411.90	416.90	314.67	9,107,004
2022-10-26	416.90	417.70	411.70	415.90	313.91	4,214,219
2022-10-25	416.10	418.23	409.89	416.40	314.29	3,288,967
2022-10-24	407.10	417.89	407.10	415.10	313.31	6,548,113
2022-10-21	404.00	408.50	400.30	406.50	306.82	5,420,733
2022-10-20	406.00	414.80	403.50	406.80	307.04	5,849,816
2022-10-19	404.80	408.30	399.62	408.30	308.18	4,894,511
2022-10-18	408.00	413.00	404.00	404.00	304.93	4,014,594
2022-10-17	394.30	409.30	393.00	402.70	303.95	6,261,821
2022-10-14	395.80	404.47	393.70	394.30	297.61	11,808,270
2022-10-13	370.10	393.90	367.66	391.30	295.35	13,299,560
2022-10-12	382.60	383.70	366.70	373.80	282.14	12,004,920
2022-10-11	396.00	397.01	381.10	383.70	289.61	8,120,419
2022-10-10	395.80	404.20	394.74	400.40	302.21	7,719,146
2022-10-07	402.80	403.50	396.60	400.70	302.44	4,197,047
2022-10-06	408.00	409.87	401.70	401.70	303.19	4,800,242

← NewerPage 17 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.