Aviva PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	404.90	408.50	395.30	405.50	306.06	8,040,128
2022-10-04	404.70	409.73	399.10	408.70	308.48	7,827,349
2022-10-03	382.90	403.28	380.56	397.40	299.95	12,716,980
2022-09-30	378.90	390.60	378.90	388.20	293.01	11,939,590
2022-09-29	388.60	389.40	373.50	378.00	285.31	14,909,510
2022-09-28	405.20	406.10	373.31	389.00	293.61	27,303,609
2022-09-27	416.10	419.26	408.20	408.90	308.63	9,052,248
2022-09-26	421.20	421.20	409.00	414.90	313.16	7,203,964
2022-09-23	433.50	435.70	419.30	422.90	319.20	6,906,910
2022-09-22	435.00	442.10	430.70	433.20	326.97	8,732,764
2022-09-21	435.60	438.40	431.70	437.50	330.22	4,951,015
2022-09-20	447.20	447.20	435.20	436.50	329.46	7,391,394
2022-09-16	439.40	444.80	438.20	440.10	332.18	12,861,630
2022-09-15	439.60	444.04	438.30	442.50	333.99	3,534,078
2022-09-14	438.70	442.10	435.20	437.30	330.06	5,085,446
2022-09-13	445.70	448.90	440.80	442.30	333.84	10,419,700
2022-09-12	444.00	448.90	441.20	444.80	335.73	7,185,101
2022-09-09	437.10	444.42	437.10	443.10	334.44	4,122,412
2022-09-08	434.50	442.00	431.70	437.00	329.84	5,179,482
2022-09-07	432.80	435.10	428.00	432.40	326.37	11,507,630
2022-09-06	424.50	438.90	424.25	436.00	329.08	8,262,092
2022-09-05	418.50	425.30	416.10	425.30	321.01	5,303,512
2022-09-02	411.40	426.60	410.66	426.60	321.99	6,117,546
2022-09-01	415.10	416.73	408.60	411.20	310.37	6,176,522
2022-08-31	422.90	422.90	416.30	418.70	316.03	8,897,455
2022-08-30	419.40	424.10	416.50	417.20	314.89	8,382,136
2022-08-26	430.30	430.60	419.30	420.50	317.38	13,492,710
2022-08-25	428.40	428.64	421.70	425.00	320.78	3,026,161
2022-08-24	428.40	429.60	422.00	425.20	320.93	5,878,313
2022-08-23	426.80	433.70	426.50	428.80	323.65	6,226,255
2022-08-22	436.10	436.87	429.00	431.20	325.46	7,869,126
2022-08-19	438.20	440.00	434.00	437.00	329.84	6,834,291
2022-08-18	448.70	448.90	437.63	439.40	331.65	8,320,818
2022-08-17	462.20	463.70	456.81	458.80	338.52	4,614,988
2022-08-16	466.00	470.50	459.00	460.10	339.48	12,131,130
2022-08-15	468.10	469.40	463.20	467.70	345.09	5,088,394
2022-08-12	464.80	471.00	463.90	467.90	345.23	6,397,582
2022-08-11	465.80	473.70	453.20	463.30	341.84	10,590,320
2022-08-10	426.70	465.40	424.60	464.90	343.02	25,865,789
2022-08-09	410.00	416.30	407.40	414.30	305.68	11,141,010
2022-08-08	406.60	410.30	403.30	410.10	302.59	5,160,996
2022-08-05	400.50	402.80	396.50	402.00	296.61	3,214,978
2022-08-04	402.00	405.50	401.30	401.40	296.17	4,895,814
2022-08-03	395.00	402.98	392.40	402.30	296.83	4,863,804
2022-08-02	392.00	398.90	390.41	396.70	292.70	4,486,215
2022-08-01	396.40	401.10	393.90	393.90	290.63	4,292,313
2022-07-29	397.50	400.80	394.40	396.00	292.18	9,559,212
2022-07-28	399.40	400.30	391.50	394.10	290.78	5,642,199
2022-07-27	396.00	400.00	394.30	396.60	292.63	7,993,051
2022-07-26	395.60	398.00	391.20	392.60	289.67	5,431,295
2022-07-25	392.20	399.50	388.70	397.50	293.29	4,498,905
2022-07-22	394.50	397.83	390.92	391.70	289.01	3,964,518
2022-07-21	388.40	396.25	384.80	394.20	290.85	5,702,312
2022-07-20	396.30	398.87	389.05	389.50	287.39	8,598,956
2022-07-19	389.30	396.99	387.70	395.20	291.59	12,298,210
2022-07-18	392.50	399.70	388.90	390.80	288.35	6,092,842
2022-07-15	386.90	396.60	384.20	396.60	292.63	8,260,271
2022-07-14	400.10	403.30	383.40	383.70	283.11	12,728,410
2022-07-13	399.00	405.85	397.20	400.10	295.21	10,004,620
2022-07-12	395.50	404.00	394.70	404.00	298.09	8,340,199

← NewerPage 18 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.