Aviva PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	627.80	634.20	627.60	633.10	620.98	7,903,747
2026-04-27	627.10	629.60	623.15	626.80	614.80	4,730,514
2026-04-24	631.20	635.80	628.20	628.80	616.76	3,898,162
2026-04-23	635.40	638.90	629.40	637.40	625.20	7,230,981
2026-04-22	642.80	645.70	637.70	638.20	625.98	6,838,233
2026-04-21	642.50	646.70	638.60	643.70	631.38	7,234,423
2026-04-20	638.80	641.30	635.40	641.00	628.73	5,621,167
2026-04-17	638.70	646.20	632.60	644.10	631.77	6,326,766
2026-04-16	640.60	649.64	638.60	638.60	626.38	6,167,646
2026-04-15	639.00	641.60	632.20	640.00	627.75	6,517,365
2026-04-14	629.00	638.30	627.50	638.30	626.08	11,220,790
2026-04-13	624.60	632.90	621.30	627.20	615.19	6,646,349
2026-04-10	632.90	634.10	626.60	626.60	614.61	23,136,039
2026-04-09	633.70	637.70	626.50	631.10	619.02	10,619,830
2026-04-08	644.10	644.10	630.10	630.50	618.43	13,446,210
2026-04-07	621.40	626.60	613.10	617.80	605.97	12,799,990
2026-04-02	611.00	624.60	608.00	621.40	609.51	19,396,939
2026-04-01	613.00	620.80	610.20	619.00	607.15	11,000,140
2026-03-31	597.00	607.80	597.00	600.40	588.91	20,218,510
2026-03-30	592.20	599.60	590.60	596.60	585.18	10,887,500
2026-03-27	595.60	599.80	591.20	593.40	582.04	10,238,180
2026-03-26	595.80	600.00	590.60	591.40	580.08	8,996,465
2026-03-25	626.20	632.40	622.80	624.60	586.95	9,173,680
2026-03-24	614.20	619.20	606.60	617.00	579.80	22,355,891
2026-03-23	603.00	623.00	591.54	611.80	574.92	10,879,920
2026-03-20	624.00	630.20	610.00	610.00	573.23	21,569,971
2026-03-19	640.80	644.99	614.80	619.60	582.25	16,283,600
2026-03-18	651.00	656.20	645.80	648.40	609.31	7,122,759
2026-03-17	638.60	652.80	635.80	647.60	608.56	7,737,364
2026-03-16	632.00	645.40	629.60	640.60	601.98	10,583,360
2026-03-13	621.40	639.40	618.20	633.40	595.22	7,026,064
2026-03-12	627.00	630.00	621.80	625.20	587.51	11,050,410
2026-03-11	620.40	628.20	617.20	627.60	589.76	15,622,980
2026-03-10	628.20	638.92	625.80	626.00	588.26	12,298,580
2026-03-09	621.20	622.98	608.40	612.20	575.29	10,307,380
2026-03-06	649.00	654.80	624.20	628.40	590.52	9,559,753
2026-03-05	657.60	671.40	641.20	645.60	606.68	13,548,840
2026-03-04	651.20	669.20	651.20	667.40	627.17	7,962,114
2026-03-03	677.60	678.53	647.91	651.60	612.32	8,900,487
2026-03-02	673.80	682.20	668.00	681.00	639.95	8,789,344
2026-02-27	675.00	688.60	672.20	686.00	644.64	16,381,470
2026-02-26	661.00	675.60	658.20	675.40	634.68	6,100,973
2026-02-25	658.60	665.00	653.20	661.20	621.34	6,065,184
2026-02-24	648.00	657.00	643.60	653.20	613.82	5,629,681
2026-02-23	655.00	659.60	646.38	647.40	608.37	4,835,435
2026-02-20	647.80	657.00	646.60	655.40	615.89	6,361,274
2026-02-19	646.20	648.00	638.00	642.80	604.05	3,691,590
2026-02-18	637.00	646.20	630.60	643.20	604.42	4,525,143
2026-02-17	630.00	638.60	628.40	634.00	595.78	6,668,413
2026-02-16	629.40	636.40	627.60	627.80	589.95	5,313,914
2026-02-13	622.80	629.40	616.60	625.80	588.07	21,096,430
2026-02-12	628.20	629.80	616.35	619.20	581.87	8,589,147
2026-02-11	626.00	630.00	619.20	621.20	583.75	12,994,610
2026-02-10	637.80	639.00	623.80	625.00	587.32	9,421,936
2026-02-09	646.40	650.80	632.80	644.00	605.18	5,757,471
2026-02-06	641.80	650.99	641.00	644.80	605.93	3,196,361
2026-02-05	653.00	653.00	640.40	644.20	605.36	5,543,673
2026-02-04	649.60	659.60	647.90	654.60	615.14	6,919,708
2026-02-03	654.80	654.80	642.20	647.20	608.18	4,900,732
2026-02-02	638.00	652.20	638.00	651.40	612.13	7,097,594

← NewerPage 3 of 5 · 252 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.