Aviva PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	395.50	404.00	394.70	404.00	298.09	8,340,199
2022-07-11	394.80	402.00	393.52	397.80	293.51	2,974,952
2022-07-08	396.40	402.20	394.80	401.30	296.09	4,377,323
2022-07-07	393.20	400.90	390.60	398.30	293.88	6,189,180
2022-07-06	387.10	392.50	384.85	387.70	286.06	8,115,336
2022-07-05	405.30	405.30	382.30	382.30	282.07	10,656,040
2022-07-04	405.40	406.60	402.00	404.70	298.60	5,966,869
2022-07-01	399.30	406.40	397.40	401.60	296.31	4,674,315
2022-06-30	407.50	409.60	398.30	401.30	296.09	14,543,600
2022-06-29	416.80	422.40	415.40	415.40	306.50	5,967,526
2022-06-28	414.60	421.70	414.30	419.40	309.45	6,384,397
2022-06-27	413.10	415.40	409.70	412.20	304.14	3,899,159
2022-06-24	400.40	411.60	398.80	411.50	303.62	4,954,035
2022-06-23	407.90	408.40	398.40	398.80	294.25	8,489,760
2022-06-22	413.30	413.30	406.45	408.80	301.63	6,402,201
2022-06-21	418.60	421.90	413.05	415.10	306.28	4,215,564
2022-06-20	412.50	418.45	408.70	417.70	308.19	4,618,159
2022-06-17	409.20	415.10	405.40	411.20	303.40	16,903,520
2022-06-16	415.40	415.88	406.60	408.80	301.63	19,167,631
2022-06-15	409.10	420.00	408.30	417.20	307.82	14,061,390
2022-06-14	411.80	411.80	403.20	404.10	298.16	15,554,560
2022-06-13	402.50	406.10	399.80	404.20	298.23	8,509,840
2022-06-10	419.80	421.00	405.20	405.40	299.12	9,545,895
2022-06-09	422.90	427.45	421.90	422.80	311.96	6,204,272
2022-06-08	426.90	427.70	421.70	425.30	313.80	8,557,092
2022-06-07	428.10	431.04	422.90	426.00	314.32	8,415,580
2022-06-06	425.30	434.01	425.30	430.20	317.42	7,925,975
2022-06-01	434.00	436.20	426.60	428.70	316.31	7,581,642
2022-05-31	434.70	437.20	428.00	430.00	317.27	23,757,949
2022-05-30	442.70	444.20	433.70	434.70	320.74	6,567,065
2022-05-27	439.20	442.40	437.00	440.90	325.31	5,637,840
2022-05-26	434.80	441.90	341.92	441.50	325.75	5,814,965
2022-05-25	433.10	439.80	428.50	434.80	320.81	9,521,407
2022-05-24	425.70	431.50	422.30	428.70	316.31	12,403,420
2022-05-23	416.10	431.30	407.10	429.20	316.68	12,055,300
2022-05-20	414.70	423.60	409.97	412.10	304.06	21,044,010
2022-05-19	412.20	416.75	408.40	408.90	301.70	24,728,199
2022-05-18	408.00	420.30	407.50	414.00	305.46	14,725,990
2022-05-17	396.05	407.30	394.20	405.65	299.30	9,063,312
2022-05-16	384.00	401.35	384.00	394.65	291.19	12,376,730
2022-05-13	402.80	409.20	401.20	408.20	396.29	11,373,708
2022-05-12	400.40	401.76	368.28	398.10	386.49	12,840,000
2022-05-11	408.10	413.50	405.00	411.10	399.11	7,097,044
2022-05-10	406.10	411.70	404.05	406.00	394.16	15,374,601
2022-05-09	413.20	417.45	402.10	402.10	390.37	9,546,766
2022-05-06	424.50	425.90	414.50	414.90	402.80	6,995,081
2022-05-05	450.70	451.00	422.90	425.80	413.38	6,653,890
2022-05-04	441.10	442.40	434.40	434.40	421.73	3,500,281
2022-05-03	434.50	440.90	432.70	440.00	427.17	5,299,769
2022-04-29	434.20	435.60	431.80	433.30	420.66	4,755,906
2022-04-28	430.90	435.20	428.70	431.20	418.62	4,856,436
2022-04-27	429.60	431.80	424.00	426.40	413.96	5,548,044
2022-04-26	436.30	438.80	429.30	429.60	417.07	9,204,242
2022-04-25	430.70	434.70	427.70	428.80	416.29	9,574,529
2022-04-22	440.20	444.55	436.40	437.80	425.03	9,536,225
2022-04-21	446.00	447.80	442.20	444.00	431.05	6,051,114
2022-04-20	437.30	444.30	435.80	444.30	431.34	8,900,903
2022-04-19	436.60	437.50	433.60	435.80	423.09	12,970,856
2022-04-14	429.50	435.60	428.34	434.30	421.63	6,584,940
2022-04-13	428.10	432.87	427.00	429.60	417.07	6,025,274

← NewerPage 19 of 22 · 1,266 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.