Aviva PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	506.00	506.80	495.68	496.10	435.42	4,748,502
2025-02-18	511.00	511.97	505.60	506.00	444.11	5,325,400
2025-02-17	508.00	513.00	507.80	510.80	448.32	2,832,123
2025-02-14	514.80	516.00	506.40	509.40	447.09	4,100,435
2025-02-13	507.60	514.60	504.40	510.40	447.97	4,680,247
2025-02-12	500.60	506.00	499.86	503.20	441.65	7,937,881
2025-02-11	506.80	507.80	500.20	501.00	439.72	8,482,404
2025-02-10	513.40	514.60	506.00	507.20	445.16	6,536,827
2025-02-07	515.00	516.60	507.40	512.40	449.73	3,854,462
2025-02-06	510.00	517.00	509.00	514.20	451.31	5,777,080
2025-02-05	502.40	507.80	500.20	507.80	445.69	8,169,897
2025-02-04	506.40	508.62	501.29	505.60	443.76	7,234,813
2025-02-03	502.20	509.20	500.80	507.20	445.16	6,233,552
2025-01-31	515.00	518.80	512.60	514.00	451.13	4,017,818
2025-01-30	512.60	515.00	511.00	513.60	450.78	3,502,606
2025-01-29	509.00	514.00	508.20	511.40	448.85	4,215,475
2025-01-28	506.80	511.63	506.40	506.80	444.81	12,199,730
2025-01-27	503.80	511.40	503.40	507.00	444.99	6,426,136
2025-01-24	510.40	512.20	503.40	507.20	445.16	5,643,922
2025-01-23	511.80	515.00	508.49	512.00	449.38	5,509,338
2025-01-22	497.00	514.20	496.50	511.20	448.67	11,846,660
2025-01-21	494.90	496.80	491.40	494.00	433.58	4,064,021
2025-01-20	494.90	496.20	492.40	494.20	433.75	12,398,200
2025-01-17	495.00	497.70	492.80	495.50	434.89	9,005,428
2025-01-16	486.50	492.00	484.50	491.70	431.56	12,765,410
2025-01-15	472.60	485.80	472.30	485.80	426.38	14,213,630
2025-01-14	470.90	472.50	467.40	468.70	411.37	9,008,216
2025-01-13	468.60	471.20	465.70	468.80	411.46	23,660,180
2025-01-10	477.60	480.50	471.50	471.80	414.09	11,746,330
2025-01-09	470.90	479.50	467.20	479.50	420.85	7,128,974
2025-01-08	483.90	484.50	464.40	472.10	414.36	12,886,670
2025-01-07	483.90	485.20	478.60	484.10	424.89	6,066,045
2025-01-06	476.50	485.80	475.70	485.80	426.38	6,796,529
2025-01-03	473.10	477.60	472.60	474.50	416.46	13,648,260
2025-01-02	468.80	473.50	467.60	473.50	415.59	4,093,292
2024-12-31	465.50	469.10	463.70	468.80	411.46	1,510,419
2024-12-30	463.90	465.50	461.70	465.50	408.56	2,789,782
2024-12-27	462.00	466.00	460.18	466.00	409.00	4,939,254
2024-12-24	462.60	464.60	461.60	463.10	406.46	1,522,083
2024-12-23	455.40	462.40	454.40	462.40	405.84	8,311,635
2024-12-20	457.00	459.10	451.90	457.20	401.28	13,981,140
2024-12-19	460.00	461.50	456.00	458.60	402.51	10,731,280
2024-12-18	467.50	469.70	462.90	463.90	407.16	11,711,340
2024-12-17	467.10	471.34	464.50	467.60	410.41	17,512,971
2024-12-16	475.90	476.80	470.00	470.00	412.51	4,858,181
2024-12-13	471.70	477.10	470.80	476.20	417.96	3,315,853
2024-12-12	473.90	476.00	471.00	471.00	413.39	7,183,872
2024-12-11	473.70	478.40	473.10	474.00	416.02	4,438,076
2024-12-10	482.30	483.22	473.50	475.60	417.43	5,738,167
2024-12-09	484.80	485.90	480.20	483.30	424.19	22,407,551
2024-12-06	487.90	492.10	481.50	483.60	424.45	15,470,780
2024-12-05	481.80	489.40	477.90	489.40	429.54	7,727,085
2024-12-04	476.20	480.60	475.40	480.40	421.64	10,649,030
2024-12-03	484.00	486.20	478.10	478.10	419.62	9,686,960
2024-12-02	482.30	487.20	478.80	483.20	424.10	9,359,905
2024-11-29	479.40	483.70	476.70	483.70	424.54	5,786,492
2024-11-28	474.00	483.70	471.10	479.50	420.85	9,750,702
2024-11-27	486.50	490.50	483.20	489.30	429.45	4,274,649
2024-11-26	483.80	486.60	481.80	481.80	422.87	6,219,364
2024-11-25	487.80	489.40	483.10	485.90	426.47	10,868,880

← NewerPage 8 of 22 · 1,265 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.