Aviva PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	661.00	664.80	653.20	664.80	624.72	4,026,884
2025-11-03	671.00	672.20	662.00	666.40	626.23	3,899,066
2025-10-31	675.20	676.26	664.75	668.60	628.29	3,908,958
2025-10-30	672.00	678.00	665.20	675.60	634.87	4,227,212
2025-10-29	670.80	674.60	667.20	670.60	630.17	4,084,417
2025-10-28	675.40	676.00	665.00	673.00	632.43	3,473,761
2025-10-27	667.60	675.60	666.00	674.20	633.56	4,006,182
2025-10-24	666.80	668.60	657.40	668.20	627.92	3,115,258
2025-10-23	666.60	668.80	662.00	665.80	625.66	2,764,909
2025-10-22	661.60	666.00	656.80	664.40	624.35	5,973,672
2025-10-21	655.60	660.80	655.52	657.80	618.14	4,881,959
2025-10-20	657.80	658.80	652.20	655.60	616.08	7,249,501
2025-10-17	657.20	658.80	644.40	654.00	614.57	8,559,412
2025-10-16	674.00	676.00	659.44	664.40	624.35	8,159,556
2025-10-15	684.60	688.60	672.60	675.20	634.50	6,171,559
2025-10-14	673.60	682.60	671.80	682.00	640.89	4,260,771
2025-10-13	675.80	680.60	674.50	676.20	635.44	5,669,596
2025-10-10	672.40	678.40	667.40	672.40	631.86	4,334,839
2025-10-09	686.40	688.80	679.86	681.20	640.13	9,641,093
2025-10-08	684.60	686.80	676.80	686.60	645.21	8,678,831
2025-10-07	680.60	684.80	679.00	681.60	640.51	6,298,772
2025-10-06	679.00	683.80	672.96	681.20	640.13	3,337,696
2025-10-03	684.60	685.40	675.20	677.80	636.94	4,507,303
2025-10-02	689.80	689.80	679.60	682.20	641.07	4,506,163
2025-10-01	684.60	690.80	681.00	690.80	649.15	4,978,440
2025-09-30	684.40	687.20	675.60	685.80	644.46	15,178,890
2025-09-29	687.40	687.40	679.00	682.20	641.07	3,973,408
2025-09-26	672.60	684.00	672.11	682.00	640.89	6,825,810
2025-09-25	669.00	670.80	665.00	668.80	628.48	3,933,065
2025-09-24	666.20	670.80	659.20	669.80	629.42	7,839,136
2025-09-23	680.80	680.80	666.00	666.80	626.60	4,536,132
2025-09-22	675.00	679.40	670.80	678.60	637.69	2,917,320
2025-09-19	674.60	677.80	670.40	675.00	634.31	16,114,680
2025-09-18	670.40	681.80	669.60	671.80	631.30	8,649,006
2025-09-17	660.00	670.80	656.60	670.80	630.36	7,328,142
2025-09-16	675.20	676.00	659.20	659.20	619.46	4,438,666
2025-09-15	673.80	680.00	670.00	675.60	634.87	13,917,920
2025-09-12	670.20	672.80	666.20	670.20	629.80	3,865,271
2025-09-11	668.00	668.80	662.60	667.60	627.35	2,637,465
2025-09-10	662.00	667.60	660.40	665.00	624.91	9,582,299
2025-09-09	656.20	662.40	656.20	660.60	620.78	3,432,446
2025-09-08	656.20	657.05	650.60	655.00	615.51	4,890,112
2025-09-05	648.00	659.60	647.00	656.40	616.83	8,183,836
2025-09-04	631.00	647.00	631.00	645.80	606.87	7,093,382
2025-09-03	629.60	632.20	618.40	630.00	592.02	11,456,860
2025-09-02	647.40	647.80	629.30	630.20	592.21	6,844,964
2025-09-01	651.80	654.20	644.00	647.20	608.18	6,117,643
2025-08-29	657.00	657.00	647.60	651.60	612.32	4,529,635
2025-08-28	665.80	669.40	653.80	656.20	616.64	4,989,652
2025-08-27	678.80	680.40	672.60	677.20	624.06	7,536,331
2025-08-26	667.40	678.60	663.20	678.60	625.35	17,558,779
2025-08-22	671.60	675.20	669.60	672.60	619.83	3,367,856
2025-08-21	673.00	680.00	670.00	673.60	620.75	3,152,509
2025-08-20	663.00	674.07	662.60	672.00	619.27	4,639,584
2025-08-19	661.60	665.40	660.20	662.80	610.79	2,809,555
2025-08-18	670.80	671.60	656.20	659.60	607.85	21,525,900
2025-08-15	682.00	682.60	668.20	670.00	617.43	5,834,345
2025-08-14	672.80	692.60	662.40	675.80	622.77	8,460,728
2025-08-13	657.40	661.24	656.00	659.00	607.29	6,145,647
2025-08-12	658.80	660.80	654.80	656.00	604.53	8,385,831

← NewerPage 5 of 22 · 1,262 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.