Aviva PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	685.20	687.20	679.20	683.60	670.52	5,502,790
2026-07-22	677.60	692.80	675.20	688.00	674.83	8,615,637
2026-07-21	672.80	676.80	668.80	675.80	662.86	6,950,419
2026-07-20	668.80	676.60	666.80	671.80	658.94	4,154,562
2026-07-17	656.80	672.60	655.00	672.60	659.73	5,243,080
2026-07-16	655.40	659.20	650.20	659.20	646.58	4,209,423
2026-07-15	659.40	663.23	654.60	657.00	644.42	6,025,416
2026-07-14	654.00	662.80	648.80	661.80	649.13	3,977,375
2026-07-13	661.80	665.20	608.60	655.20	642.66	5,105,535
2026-07-10	659.40	662.40	652.41	661.40	648.74	4,184,884
2026-07-09	660.40	665.00	649.00	658.40	645.80	5,743,004
2026-07-08	676.00	679.00	657.00	659.00	646.39	5,150,608
2026-07-07	678.00	681.20	673.87	676.00	663.06	10,134,286
2026-07-06	670.00	677.60	670.00	675.80	662.86	5,075,847
2026-07-03	667.60	671.60	662.80	668.40	655.61	4,618,559
2026-07-02	652.20	669.00	650.80	664.40	651.68	7,271,270
2026-07-01	650.00	656.00	647.20	651.60	639.13	5,624,041
2026-06-30	646.60	654.40	642.40	650.20	637.75	6,369,798
2026-06-29	644.40	646.60	641.80	643.20	630.89	3,193,053
2026-06-26	644.00	647.80	640.40	647.00	634.62	2,933,414
2026-06-25	641.60	649.20	640.00	646.20	633.83	11,329,312
2026-06-24	641.00	644.40	636.00	642.40	630.10	8,514,832
2026-06-23	641.80	644.80	635.00	643.60	631.28	13,488,548
2026-06-22	635.00	651.80	635.00	644.60	632.26	6,857,122
2026-06-19	633.00	636.20	622.40	634.80	622.65	15,605,170
2026-06-18	641.80	643.80	634.00	634.00	621.86	5,016,611
2026-06-17	639.60	645.00	638.80	642.80	630.50	5,663,553
2026-06-16	634.80	638.60	629.40	638.60	626.38	7,911,463
2026-06-15	634.00	635.00	625.40	631.00	618.92	8,999,549
2026-06-12	625.60	630.00	623.60	627.80	615.78	5,543,444
2026-06-11	614.40	628.00	612.40	619.00	607.15	6,889,472
2026-06-10	611.00	614.20	603.80	613.00	601.27	6,482,329
2026-06-09	611.40	616.40	606.40	607.20	595.58	12,048,160
2026-06-08	606.00	610.60	603.26	610.60	598.91	10,343,715
2026-06-05	610.40	611.83	603.20	603.20	591.65	5,183,753
2026-06-04	606.40	610.00	605.00	608.00	596.36	5,749,439
2026-06-03	609.80	614.40	602.20	605.00	593.42	12,481,100
2026-06-02	613.80	616.60	609.40	611.00	599.30	9,531,315
2026-06-01	611.60	615.40	601.60	612.40	600.68	15,476,600
2026-05-29	628.20	629.20	613.20	613.20	601.46	24,294,660
2026-05-28	628.00	634.40	624.00	626.40	614.41	8,387,481
2026-05-27	629.40	631.40	626.00	627.20	615.19	4,714,491
2026-05-26	633.00	635.00	628.20	628.20	616.18	5,399,605
2026-05-22	629.20	630.00	623.00	625.60	613.63	3,786,217
2026-05-21	623.80	630.00	620.60	626.00	614.02	7,698,882
2026-05-20	620.20	629.80	614.00	624.00	612.06	8,516,447
2026-05-19	632.80	636.40	616.00	616.20	604.41	7,366,824
2026-05-18	617.40	634.20	617.00	631.00	618.92	9,666,081
2026-05-15	624.60	626.31	612.20	620.20	608.33	17,247,311
2026-05-14	604.00	629.60	600.18	628.00	615.98	15,255,670
2026-05-13	621.60	625.40	611.20	617.20	605.39	7,610,792
2026-05-12	624.20	625.40	617.40	620.20	608.33	16,753,080
2026-05-11	620.00	651.80	617.40	630.00	617.94	5,586,891
2026-05-08	616.60	626.60	614.50	619.80	607.94	4,654,474
2026-05-07	626.80	628.30	619.70	622.30	610.39	5,982,932
2026-05-06	616.90	630.70	616.90	623.00	611.07	13,003,630
2026-05-05	623.40	629.80	605.00	612.10	600.38	8,037,419
2026-05-01	620.00	628.60	620.00	627.30	615.29	3,186,093
2026-04-30	616.00	624.50	612.90	623.60	611.66	19,443,619
2026-04-29	632.40	633.03	617.80	618.10	606.27	5,138,332

← NewerPage 2 of 3 · 127 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.