Aviva PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 588.20 | 591.80 | 584.99 | 591.80 | 545.37 | 7,224,907 |
| 2025-05-16 | 586.80 | 591.40 | 583.40 | 589.00 | 542.79 | 13,019,750 |
| 2025-05-15 | 572.00 | 591.40 | 567.80 | 585.60 | 539.65 | 13,225,320 |
| 2025-05-14 | 573.20 | 578.80 | 568.00 | 572.00 | 527.12 | 13,434,190 |
| 2025-05-13 | 574.80 | 576.40 | 570.60 | 574.20 | 529.15 | 6,440,181 |
| 2025-05-12 | 586.40 | 592.60 | 568.20 | 576.40 | 531.17 | 6,614,320 |
| 2025-05-09 | 579.80 | 586.20 | 578.20 | 583.40 | 537.62 | 3,993,573 |
| 2025-05-08 | 583.00 | 585.60 | 579.20 | 579.40 | 533.94 | 11,524,510 |
| 2025-05-07 | 578.80 | 582.80 | 574.98 | 581.60 | 535.97 | 10,147,670 |
| 2025-05-06 | 574.80 | 578.00 | 569.79 | 577.60 | 532.28 | 8,258,513 |
| 2025-05-02 | 564.20 | 571.60 | 561.20 | 567.80 | 523.25 | 7,874,537 |
| 2025-05-01 | 558.80 | 563.00 | 555.80 | 560.80 | 516.80 | 7,117,840 |
| 2025-04-30 | 557.80 | 561.60 | 552.40 | 560.00 | 516.06 | 10,984,660 |
| 2025-04-29 | 552.00 | 558.00 | 547.80 | 556.20 | 512.56 | 11,738,680 |
| 2025-04-28 | 546.40 | 553.59 | 544.20 | 548.60 | 505.55 | 8,158,997 |
| 2025-04-25 | 541.20 | 543.80 | 537.40 | 543.80 | 501.13 | 11,171,400 |
| 2025-04-24 | 540.80 | 544.80 | 536.60 | 539.00 | 496.71 | 6,066,431 |
| 2025-04-23 | 542.80 | 544.40 | 534.71 | 539.40 | 497.08 | 10,280,920 |
| 2025-04-22 | 525.40 | 538.95 | 525.20 | 538.20 | 495.97 | 9,928,338 |
| 2025-04-17 | 523.40 | 529.06 | 520.00 | 526.60 | 485.28 | 8,595,898 |
| 2025-04-16 | 521.60 | 525.40 | 518.40 | 524.00 | 482.89 | 9,645,261 |
| 2025-04-15 | 514.20 | 525.40 | 514.20 | 522.60 | 481.60 | 8,336,544 |
| 2025-04-14 | 507.60 | 514.20 | 504.40 | 511.80 | 471.64 | 12,018,230 |
| 2025-04-11 | 498.50 | 502.00 | 489.50 | 497.80 | 458.74 | 11,590,210 |
| 2025-04-10 | 513.60 | 518.07 | 495.00 | 496.30 | 457.36 | 11,575,750 |
| 2025-04-09 | 500.20 | 510.40 | 492.70 | 500.20 | 439.02 | 12,573,460 |
| 2025-04-08 | 502.00 | 522.86 | 498.50 | 515.80 | 452.71 | 16,412,990 |
| 2025-04-07 | 490.60 | 522.00 | 485.89 | 493.10 | 432.79 | 22,863,850 |
| 2025-04-04 | 551.40 | 553.40 | 521.00 | 525.40 | 461.14 | 16,956,971 |
| 2025-04-03 | 553.20 | 561.60 | 551.20 | 554.80 | 486.94 | 9,763,978 |
| 2025-04-02 | 556.00 | 560.80 | 552.97 | 559.40 | 490.98 | 8,145,532 |
| 2025-04-01 | 561.00 | 562.80 | 550.80 | 558.60 | 490.28 | 10,689,120 |
| 2025-03-31 | 557.00 | 558.80 | 551.40 | 555.20 | 487.29 | 7,198,150 |
| 2025-03-28 | 558.80 | 565.36 | 558.00 | 560.60 | 492.03 | 5,309,758 |
| 2025-03-27 | 556.60 | 560.00 | 551.40 | 559.00 | 490.63 | 7,507,875 |
| 2025-03-26 | 560.00 | 564.80 | 558.80 | 560.40 | 491.86 | 8,539,269 |
| 2025-03-25 | 558.20 | 564.99 | 557.00 | 558.40 | 490.10 | 11,038,160 |
| 2025-03-24 | 557.60 | 561.49 | 555.60 | 557.60 | 489.40 | 4,619,977 |
| 2025-03-21 | 555.20 | 556.40 | 549.40 | 555.00 | 487.12 | 14,773,540 |
| 2025-03-20 | 564.40 | 566.60 | 553.20 | 558.80 | 490.45 | 16,279,920 |
| 2025-03-19 | 558.60 | 567.00 | 558.60 | 561.60 | 492.91 | 12,453,580 |
| 2025-03-18 | 557.80 | 560.60 | 556.40 | 560.40 | 491.86 | 10,428,670 |
| 2025-03-17 | 548.60 | 558.00 | 547.40 | 557.00 | 488.87 | 7,982,485 |
| 2025-03-14 | 540.00 | 549.00 | 538.60 | 547.60 | 480.62 | 14,141,110 |
| 2025-03-13 | 537.80 | 546.40 | 536.80 | 544.00 | 477.46 | 20,190,830 |
| 2025-03-12 | 528.60 | 538.80 | 527.73 | 538.60 | 472.72 | 8,587,024 |
| 2025-03-11 | 534.40 | 534.60 | 522.80 | 527.20 | 462.72 | 11,683,370 |
| 2025-03-10 | 537.60 | 538.60 | 533.90 | 535.00 | 469.56 | 18,263,061 |
| 2025-03-07 | 531.80 | 537.20 | 529.00 | 535.40 | 469.91 | 8,549,630 |
| 2025-03-06 | 542.60 | 546.60 | 534.38 | 535.80 | 470.27 | 11,578,370 |
| 2025-03-05 | 535.60 | 543.40 | 535.40 | 541.80 | 475.53 | 16,748,551 |
| 2025-03-04 | 536.60 | 543.20 | 533.80 | 533.80 | 468.51 | 27,174,961 |
| 2025-03-03 | 542.40 | 547.07 | 536.80 | 542.40 | 476.06 | 19,072,900 |
| 2025-02-28 | 543.20 | 547.60 | 537.80 | 544.40 | 477.81 | 20,935,520 |
| 2025-02-27 | 534.40 | 548.20 | 524.60 | 546.80 | 479.92 | 15,907,840 |
| 2025-02-26 | 508.80 | 527.56 | 508.40 | 524.80 | 460.61 | 14,518,420 |
| 2025-02-25 | 500.00 | 509.20 | 498.40 | 508.20 | 446.04 | 8,813,309 |
| 2025-02-24 | 499.30 | 502.80 | 496.80 | 502.80 | 441.30 | 16,226,350 |
| 2025-02-21 | 495.80 | 499.80 | 494.83 | 498.60 | 437.62 | 7,351,775 |
| 2025-02-20 | 497.50 | 503.43 | 494.60 | 496.00 | 435.33 | 16,045,980 |
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.