Aviva PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	651.60	658.60	648.80	656.20	604.71	3,134,734
2025-08-08	649.80	652.00	644.59	650.00	599.00	3,743,093
2025-08-07	655.60	657.20	647.00	650.60	599.55	4,544,396
2025-08-06	650.00	654.00	643.80	654.00	602.68	5,077,477
2025-08-05	646.00	649.60	644.40	646.00	595.31	3,523,904
2025-08-04	637.40	646.20	635.60	644.40	593.84	9,104,214
2025-08-01	641.40	643.40	630.80	634.40	584.62	4,843,762
2025-07-31	642.20	650.40	640.60	648.60	597.71	6,337,044
2025-07-30	643.60	644.61	638.80	639.00	588.86	3,355,799
2025-07-29	636.80	644.00	636.00	642.40	592.00	3,577,622
2025-07-28	641.20	642.10	633.81	636.20	586.28	2,751,829
2025-07-25	638.00	638.00	633.20	637.20	587.20	5,926,549
2025-07-24	639.00	643.20	636.20	637.80	587.76	3,482,381
2025-07-23	635.00	639.00	632.40	635.80	585.91	5,541,554
2025-07-22	637.40	638.40	626.60	631.20	581.67	6,109,725
2025-07-21	636.80	640.20	632.40	638.80	588.68	3,410,285
2025-07-18	638.00	638.40	632.80	637.40	587.39	3,542,668
2025-07-17	636.20	637.20	630.00	635.20	585.36	5,659,304
2025-07-16	630.00	637.80	630.00	633.40	583.70	13,749,880
2025-07-15	636.80	637.40	631.20	631.20	581.67	5,206,981
2025-07-14	624.60	635.20	622.00	635.20	585.36	4,178,669
2025-07-11	620.00	627.00	619.40	627.00	577.80	4,461,667
2025-07-10	618.00	621.00	613.20	616.40	568.04	4,874,180
2025-07-09	617.20	620.60	614.00	615.00	566.75	4,617,118
2025-07-08	615.00	618.80	613.60	613.80	565.64	3,485,045
2025-07-07	614.60	619.00	614.00	616.80	568.40	6,363,627
2025-07-04	615.80	617.90	611.20	613.40	565.27	3,129,807
2025-07-03	607.80	616.20	606.00	616.20	567.85	9,710,850
2025-07-02	615.40	617.40	602.20	606.00	558.45	5,410,035
2025-07-01	625.00	625.80	613.94	614.00	565.82	43,029,879
2025-06-30	625.00	625.20	615.00	619.20	570.62	7,305,921
2025-06-27	619.00	623.20	617.80	621.20	572.46	5,149,478
2025-06-26	623.40	624.80	619.00	620.00	571.35	3,106,790
2025-06-25	622.00	623.00	617.00	621.20	572.46	3,928,403
2025-06-24	629.00	630.32	618.80	618.80	570.25	6,221,092
2025-06-23	618.80	623.60	616.80	617.80	569.33	5,494,360
2025-06-20	617.60	628.00	616.60	623.00	574.12	16,882,131
2025-06-19	615.20	620.20	611.00	615.20	566.93	4,662,696
2025-06-18	606.00	618.40	604.20	615.80	567.48	4,586,371
2025-06-17	601.80	608.00	598.40	604.60	557.16	12,788,120
2025-06-16	606.00	608.20	602.60	606.00	558.45	6,878,143
2025-06-13	602.40	605.80	598.60	605.80	558.27	5,757,027
2025-06-12	611.60	612.00	603.00	608.00	560.29	4,745,537
2025-06-11	613.40	616.60	612.00	614.40	566.19	4,099,860
2025-06-10	618.20	621.40	612.20	613.40	565.27	4,364,149
2025-06-09	624.40	625.80	615.00	615.00	566.75	4,566,078
2025-06-06	615.40	626.80	615.00	626.80	577.62	4,861,045
2025-06-05	608.80	615.60	607.00	615.60	567.30	3,640,306
2025-06-04	616.40	618.60	607.80	610.00	562.14	7,631,573
2025-06-03	620.80	621.40	614.20	616.20	567.85	4,796,245
2025-06-02	608.80	620.40	608.80	618.20	569.69	4,662,302
2025-05-30	614.40	619.82	610.60	610.60	562.69	33,812,898
2025-05-29	612.40	615.40	607.40	614.60	566.38	4,378,388
2025-05-28	620.20	622.80	610.00	610.00	562.14	6,709,815
2025-05-27	611.60	622.28	611.40	620.00	571.35	8,924,877
2025-05-23	611.00	613.40	597.40	610.80	562.87	12,652,000
2025-05-22	606.60	610.40	603.60	610.40	562.51	7,961,391
2025-05-21	604.00	608.80	601.00	608.20	560.48	8,458,596
2025-05-20	592.00	608.00	590.80	607.40	559.74	12,021,880
2025-05-19	588.20	591.80	584.99	591.80	545.37	7,224,907

← NewerPage 6 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.