Aviva PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	639.20	641.00	634.40	635.80	597.47	5,596,042
2026-01-29	638.00	643.80	633.60	635.00	596.72	5,095,492
2026-01-28	628.20	637.00	628.00	634.60	596.34	8,465,770
2026-01-27	628.40	634.40	624.40	626.00	588.26	5,801,089
2026-01-26	624.40	633.00	622.00	624.80	587.13	8,628,623
2026-01-23	652.40	656.00	619.40	619.40	582.06	18,428,609
2026-01-22	669.00	673.80	652.00	653.20	613.82	5,861,926
2026-01-21	671.20	674.40	663.60	663.60	623.59	4,461,103
2026-01-20	678.80	680.80	667.00	671.20	630.74	6,099,303
2026-01-19	670.20	682.00	670.20	682.00	640.89	2,578,751
2026-01-16	676.40	679.05	672.20	675.40	634.68	3,799,087
2026-01-15	669.60	683.00	665.60	678.80	637.88	10,303,750
2026-01-14	669.20	673.71	665.60	672.60	632.05	5,991,367
2026-01-13	676.00	677.60	669.80	669.80	629.42	4,542,909
2026-01-12	677.80	681.80	672.40	676.80	636.00	3,418,446
2026-01-09	689.80	690.38	677.40	682.00	640.89	3,969,296
2026-01-08	678.40	690.80	677.80	690.60	648.97	5,087,914
2026-01-07	693.80	694.00	671.60	679.00	638.07	5,577,350
2026-01-06	691.60	700.80	687.60	690.00	648.40	6,763,375
2026-01-05	690.00	690.20	679.00	687.00	645.58	4,682,799
2026-01-02	685.80	690.00	682.20	683.40	642.20	3,037,756
2025-12-31	688.80	688.80	682.80	684.40	643.14	1,206,302
2025-12-30	680.20	688.80	679.00	686.00	644.64	2,789,615
2025-12-29	683.20	687.00	677.80	680.00	639.01	3,444,860
2025-12-24	684.40	685.40	681.68	683.20	642.01	759,461
2025-12-23	682.00	686.00	679.00	683.20	642.01	2,659,514
2025-12-22	676.00	680.40	673.20	680.40	639.38	2,739,863
2025-12-19	673.00	678.60	670.20	677.60	636.75	12,957,600
2025-12-18	670.00	676.40	667.40	674.00	633.37	3,512,198
2025-12-17	670.00	677.40	668.00	668.00	627.73	7,577,033
2025-12-16	669.20	671.40	664.80	665.40	625.29	6,026,387
2025-12-15	652.60	667.40	652.20	666.40	626.23	9,450,474
2025-12-12	659.00	660.20	648.20	649.40	610.25	4,092,921
2025-12-11	650.20	654.60	647.60	653.80	614.39	5,607,278
2025-12-10	644.80	648.60	643.80	648.60	609.50	5,220,484
2025-12-09	646.80	652.40	643.40	649.00	609.87	4,321,148
2025-12-08	642.40	645.60	640.00	644.80	605.93	11,461,720
2025-12-05	640.20	650.00	638.00	644.60	605.74	3,281,022
2025-12-04	640.60	641.33	634.20	641.00	602.36	5,699,729
2025-12-03	644.80	646.04	636.40	638.40	599.91	6,988,099
2025-12-02	642.40	648.80	640.60	644.60	605.74	9,183,838
2025-12-01	651.20	652.60	639.20	640.00	601.42	6,639,546
2025-11-28	654.80	655.55	650.40	651.80	612.51	4,729,119
2025-11-27	653.00	657.20	650.20	653.00	613.63	4,028,016
2025-11-26	644.80	654.20	638.80	650.40	611.19	9,689,505
2025-11-25	636.60	642.80	633.40	642.80	604.05	4,128,606
2025-11-24	639.80	642.20	634.20	638.40	599.91	13,770,720
2025-11-21	632.40	643.40	630.20	637.20	598.79	6,219,673
2025-11-20	635.60	641.00	633.00	637.40	598.97	7,929,917
2025-11-19	638.80	640.20	630.80	632.00	593.90	6,605,213
2025-11-18	636.00	642.00	635.20	640.40	601.79	8,741,130
2025-11-17	644.60	646.20	640.00	643.20	604.42	8,176,781
2025-11-14	642.20	648.80	633.40	643.80	604.99	9,122,974
2025-11-13	668.40	675.99	650.00	650.00	610.81	18,658,189
2025-11-12	680.60	700.00	678.60	692.60	650.85	12,601,310
2025-11-11	685.00	685.80	673.20	679.40	638.44	5,200,315
2025-11-10	684.00	687.40	674.80	683.20	642.01	5,720,534
2025-11-07	677.00	680.00	667.80	675.60	634.87	12,391,310
2025-11-06	678.40	678.40	670.20	676.60	635.81	4,745,725
2025-11-05	665.40	677.20	660.00	677.20	636.37	7,886,545

← NewerPage 4 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.