Aviva PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	439.20	443.91	436.60	443.30	416.13	6,593,949
2022-01-17	438.00	440.30	436.30	439.60	412.66	4,844,116
2022-01-14	434.10	439.20	434.10	436.10	409.37	3,540,141
2022-01-13	431.00	436.20	429.10	436.20	409.46	4,593,150
2022-01-12	437.40	439.00	433.30	435.00	408.34	5,023,882
2022-01-11	434.60	437.30	433.00	435.90	409.18	4,497,273
2022-01-10	431.30	436.00	431.10	433.90	407.30	4,456,512
2022-01-07	426.30	432.20	425.80	432.10	405.62	9,096,071
2022-01-06	420.30	428.80	413.40	425.90	399.80	5,677,970
2022-01-05	429.80	429.80	424.90	425.60	399.51	3,861,181
2022-01-04	418.90	429.30	413.77	428.90	402.61	15,129,554
2021-12-31	410.80	411.40	408.39	410.40	385.25	1,413,582
2021-12-30	411.60	413.20	410.70	412.10	386.84	2,067,066
2021-12-29	415.00	416.55	411.80	413.70	388.34	4,741,405
2021-12-24	409.70	412.20	406.51	409.90	384.78	991,458
2021-12-23	406.50	410.40	403.80	409.40	384.31	6,032,699
2021-12-22	404.70	407.00	402.80	406.40	381.49	3,632,270
2021-12-21	400.60	405.30	400.60	403.80	379.05	17,417,648
2021-12-20	394.00	400.80	392.50	398.00	373.61	7,339,393
2021-12-17	404.10	406.10	399.49	402.90	378.20	18,144,194
2021-12-16	400.70	406.60	395.90	405.60	380.74	11,359,823
2021-12-15	397.00	399.70	395.90	395.90	371.63	6,340,777
2021-12-14	393.10	399.10	393.00	395.20	370.98	5,882,812
2021-12-13	394.00	396.40	391.40	391.90	367.88	5,935,633
2021-12-10	393.20	396.90	392.10	392.50	368.44	8,764,848
2021-12-09	397.70	398.30	391.90	393.50	369.38	5,935,991
2021-12-08	396.30	398.70	391.70	397.40	373.04	6,103,486
2021-12-07	403.60	404.00	396.30	396.30	372.01	7,099,691
2021-12-06	394.60	399.90	394.60	399.50	375.01	4,824,461
2021-12-03	395.80	397.70	391.30	392.80	368.72	11,231,132
2021-12-02	390.00	394.60	387.30	391.30	367.32	7,984,327
2021-12-01	384.70	397.79	384.50	394.40	370.23	16,587,257
2021-11-30	376.80	388.00	375.00	385.00	361.40	24,856,599
2021-11-29	375.00	383.80	374.20	378.20	355.02	11,506,876
2021-11-26	381.70	382.30	370.60	370.90	348.17	14,615,049
2021-11-25	393.30	395.40	391.80	394.00	369.85	6,160,057
2021-11-24	394.40	400.30	394.20	395.70	371.45	7,183,001
2021-11-23	391.70	398.50	391.70	394.70	370.51	5,027,548
2021-11-22	394.40	397.50	392.60	395.50	371.26	6,578,087
2021-11-19	398.50	400.20	387.65	391.80	367.79	11,407,125
2021-11-18	400.30	400.40	398.05	399.00	374.54	6,166,202
2021-11-17	400.60	404.40	400.40	400.80	376.23	8,419,329
2021-11-16	398.90	403.30	398.70	401.40	376.80	12,951,195
2021-11-15	400.20	404.10	399.70	401.50	376.89	5,995,555
2021-11-12	406.90	409.10	402.40	403.60	378.86	5,074,643
2021-11-11	405.60	410.90	405.50	408.30	383.27	5,565,844
2021-11-10	395.70	405.60	393.10	405.60	380.74	7,707,490
2021-11-09	401.80	403.30	395.20	395.20	370.98	9,020,557
2021-11-08	403.80	404.90	401.55	403.30	378.58	5,430,508
2021-11-05	396.10	405.60	396.10	404.00	379.24	6,320,030
2021-11-04	399.30	402.90	395.85	397.10	372.76	6,445,491
2021-11-03	399.80	401.20	396.20	399.90	375.39	6,748,568
2021-11-02	401.40	403.10	399.68	399.70	375.20	5,280,573
2021-11-01	396.10	401.85	395.85	401.40	376.80	6,126,479
2021-10-29	393.90	396.70	392.40	394.70	370.51	8,182,619
2021-10-28	395.20	396.60	391.20	394.80	370.60	5,848,247
2021-10-27	397.60	399.90	395.15	396.60	372.29	9,776,697
2021-10-26	398.00	403.60	396.30	399.20	374.73	10,898,541
2021-10-25	395.00	398.20	394.50	396.80	372.48	8,175,125
2021-10-22	394.30	398.90	393.00	395.50	371.26	5,552,109

← NewerPage 21 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.