Aviva PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	424.00	430.90	420.80	428.90	416.39	4,604,421
2022-04-11	425.40	431.20	424.40	428.50	416.00	5,490,438
2022-04-08	428.40	429.50	422.70	425.80	413.38	6,054,831
2022-04-07	429.30	430.45	422.00	422.40	410.08	7,503,111
2022-04-06	438.00	445.40	437.20	444.20	416.97	9,278,000
2022-04-05	436.20	440.00	433.20	440.00	413.03	5,698,379
2022-04-04	439.70	442.68	433.70	438.00	411.15	9,021,728
2022-04-01	451.90	452.00	444.30	444.60	417.35	14,277,434
2022-03-31	455.60	457.60	450.80	452.10	424.39	6,941,889
2022-03-30	458.90	458.90	453.90	454.10	426.27	6,508,868
2022-03-29	450.00	461.00	448.51	458.20	430.12	8,032,230
2022-03-28	442.50	453.80	440.10	446.50	419.13	7,113,862
2022-03-25	435.20	439.40	430.72	437.80	410.97	4,962,915
2022-03-24	432.80	438.60	431.20	435.70	408.99	5,409,164
2022-03-23	441.10	442.70	436.30	436.30	409.56	7,321,179
2022-03-22	427.60	441.27	425.78	440.70	413.69	8,541,248
2022-03-21	422.70	428.70	422.40	426.30	400.17	4,086,731
2022-03-18	425.60	426.70	420.70	422.40	396.51	17,545,367
2022-03-17	425.40	426.30	417.54	425.90	399.80	5,211,828
2022-03-16	423.20	424.32	418.90	422.50	396.60	7,955,303
2022-03-15	409.30	417.00	408.90	414.20	388.81	5,118,994
2022-03-14	413.10	420.90	412.50	417.90	392.29	6,296,787
2022-03-11	404.40	417.30	402.10	409.60	384.49	5,498,869
2022-03-10	407.40	409.45	399.50	405.20	380.36	7,542,828
2022-03-09	399.50	406.40	396.00	404.10	379.33	10,293,178
2022-03-08	368.20	395.56	365.40	386.40	362.72	13,914,799
2022-03-07	375.00	385.00	361.10	374.50	351.55	16,914,856
2022-03-04	397.20	401.06	386.20	386.80	363.09	19,131,540
2022-03-03	410.00	414.70	405.60	405.60	380.74	9,672,782
2022-03-02	428.00	428.00	390.65	410.40	385.25	12,026,359
2022-03-01	417.00	423.47	406.60	406.60	381.68	11,500,978
2022-02-28	415.10	420.50	408.10	419.80	394.07	19,152,387
2022-02-25	413.50	425.03	408.30	423.40	397.45	13,223,503
2022-02-24	416.10	426.00	408.30	408.30	383.27	14,246,342
2022-02-23	433.00	438.48	431.60	433.30	406.74	7,559,033
2022-02-22	419.50	434.80	416.60	431.30	404.86	9,133,889
2022-02-21	435.50	438.33	428.54	429.00	402.71	5,784,133
2022-02-18	431.00	436.10	430.90	432.20	405.71	6,707,316
2022-02-17	439.70	439.90	431.20	432.30	405.80	7,698,826
2022-02-16	433.40	442.00	433.10	441.70	414.63	8,496,560
2022-02-15	428.20	439.87	426.70	438.20	411.34	6,921,375
2022-02-14	437.70	438.22	427.70	431.00	404.58	8,155,183
2022-02-11	442.10	444.40	440.15	444.40	417.16	4,880,188
2022-02-10	446.00	448.80	443.60	445.50	418.19	3,696,294
2022-02-09	447.00	447.00	441.40	445.50	418.19	9,792,155
2022-02-08	441.00	446.00	439.40	444.20	416.97	6,210,435
2022-02-07	437.90	441.70	436.05	439.30	412.37	5,550,429
2022-02-04	442.30	443.00	432.10	435.20	408.53	5,598,228
2022-02-03	438.60	443.05	437.10	439.90	412.94	6,776,426
2022-02-02	436.20	440.00	435.42	437.40	410.59	5,094,491
2022-02-01	437.10	439.25	433.70	434.70	408.06	7,644,242
2022-01-31	436.20	437.55	432.80	434.20	407.59	7,821,832
2022-01-28	435.70	436.60	431.10	433.50	406.93	11,128,228
2022-01-27	431.60	441.00	427.90	437.30	410.50	7,284,642
2022-01-26	432.00	439.50	432.00	434.50	407.87	9,392,882
2022-01-25	428.00	432.50	424.90	428.50	402.24	5,391,517
2022-01-24	430.10	433.40	421.00	424.10	398.11	11,253,089
2022-01-21	433.00	436.60	427.00	432.00	405.52	7,212,232
2022-01-20	441.30	445.20	437.10	440.20	413.22	6,831,401
2022-01-19	443.30	443.58	436.50	441.00	413.97	7,796,699

← NewerPage 20 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.