Aviva PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 487.00 | 488.50 | 484.30 | 485.70 | 426.29 | 3,518,492 |
| 2024-11-21 | 480.40 | 485.10 | 478.40 | 483.80 | 424.63 | 3,740,347 |
| 2024-11-20 | 485.50 | 487.00 | 478.20 | 479.50 | 420.85 | 5,287,528 |
| 2024-11-19 | 487.70 | 492.00 | 481.50 | 485.90 | 426.47 | 4,096,499 |
| 2024-11-18 | 485.00 | 488.30 | 484.00 | 487.60 | 427.96 | 4,418,762 |
| 2024-11-15 | 474.10 | 486.00 | 473.70 | 484.90 | 425.59 | 5,715,080 |
| 2024-11-14 | 482.80 | 482.80 | 465.00 | 475.40 | 417.25 | 7,094,556 |
| 2024-11-13 | 454.40 | 457.00 | 451.50 | 454.70 | 399.09 | 9,051,611 |
| 2024-11-12 | 456.00 | 457.70 | 453.60 | 454.30 | 398.73 | 8,600,301 |
| 2024-11-11 | 458.00 | 462.20 | 457.70 | 459.50 | 403.30 | 2,893,498 |
| 2024-11-08 | 456.40 | 457.20 | 452.20 | 456.20 | 400.40 | 3,910,031 |
| 2024-11-07 | 461.40 | 462.40 | 454.70 | 456.70 | 400.84 | 5,246,939 |
| 2024-11-06 | 462.50 | 469.30 | 456.60 | 457.80 | 401.81 | 5,188,730 |
| 2024-11-05 | 455.90 | 461.20 | 455.48 | 459.50 | 403.30 | 4,254,578 |
| 2024-11-04 | 456.80 | 460.00 | 455.40 | 455.40 | 399.70 | 5,178,441 |
| 2024-11-01 | 453.20 | 461.02 | 451.70 | 458.00 | 401.98 | 4,440,378 |
| 2024-10-31 | 457.90 | 459.13 | 450.90 | 453.10 | 397.68 | 10,027,480 |
| 2024-10-30 | 457.10 | 470.30 | 455.50 | 460.80 | 404.44 | 5,425,386 |
| 2024-10-29 | 466.60 | 468.50 | 459.00 | 459.30 | 403.12 | 7,092,633 |
| 2024-10-28 | 464.00 | 468.40 | 460.50 | 465.70 | 408.74 | 4,653,706 |
| 2024-10-25 | 473.50 | 474.30 | 462.60 | 462.60 | 406.02 | 6,607,017 |
| 2024-10-24 | 473.90 | 477.10 | 473.60 | 473.80 | 415.85 | 3,457,220 |
| 2024-10-23 | 480.60 | 482.20 | 474.10 | 474.10 | 416.11 | 3,834,487 |
| 2024-10-22 | 484.90 | 485.50 | 478.49 | 481.20 | 422.34 | 4,294,095 |
| 2024-10-21 | 487.80 | 490.00 | 486.10 | 486.30 | 426.82 | 3,258,633 |
| 2024-10-18 | 483.80 | 489.50 | 483.50 | 488.00 | 428.31 | 5,102,144 |
| 2024-10-17 | 479.80 | 485.40 | 479.20 | 485.40 | 426.03 | 7,885,229 |
| 2024-10-16 | 481.30 | 485.60 | 476.50 | 479.50 | 420.85 | 7,158,840 |
| 2024-10-15 | 481.90 | 483.10 | 478.80 | 480.90 | 422.08 | 4,686,405 |
| 2024-10-14 | 479.40 | 482.90 | 477.50 | 480.00 | 421.29 | 5,437,797 |
| 2024-10-11 | 480.10 | 484.00 | 476.70 | 481.30 | 422.43 | 4,349,022 |
| 2024-10-10 | 477.50 | 483.80 | 476.92 | 479.70 | 421.03 | 4,014,189 |
| 2024-10-09 | 473.10 | 477.40 | 471.30 | 477.40 | 419.01 | 4,665,440 |
| 2024-10-08 | 472.10 | 474.10 | 469.61 | 472.60 | 414.80 | 22,418,850 |
| 2024-10-07 | 476.60 | 477.90 | 471.70 | 476.90 | 418.57 | 5,425,645 |
| 2024-10-04 | 470.10 | 477.47 | 469.30 | 473.90 | 415.94 | 5,585,130 |
| 2024-10-03 | 475.70 | 476.37 | 466.90 | 470.20 | 412.69 | 14,492,740 |
| 2024-10-02 | 479.90 | 482.70 | 473.10 | 475.20 | 417.08 | 11,031,430 |
| 2024-10-01 | 484.00 | 484.80 | 477.10 | 479.70 | 421.03 | 9,620,878 |
| 2024-09-30 | 487.00 | 490.10 | 482.60 | 483.60 | 424.45 | 4,114,958 |
| 2024-09-27 | 488.70 | 492.90 | 486.30 | 489.60 | 429.72 | 5,488,629 |
| 2024-09-26 | 495.60 | 496.50 | 487.00 | 489.80 | 429.89 | 4,345,444 |
| 2024-09-25 | 489.00 | 494.20 | 487.70 | 491.00 | 430.95 | 4,026,107 |
| 2024-09-24 | 494.40 | 494.90 | 491.24 | 492.60 | 432.35 | 3,799,382 |
| 2024-09-23 | 491.80 | 495.80 | 489.16 | 493.60 | 433.23 | 4,973,597 |
| 2024-09-20 | 499.30 | 499.30 | 489.40 | 491.70 | 431.56 | 13,080,980 |
| 2024-09-19 | 495.50 | 497.70 | 492.00 | 496.90 | 436.12 | 8,370,977 |
| 2024-09-18 | 494.40 | 498.81 | 489.30 | 489.80 | 429.89 | 8,257,816 |
| 2024-09-17 | 495.00 | 496.50 | 493.40 | 494.40 | 433.93 | 4,549,091 |
| 2024-09-16 | 490.30 | 491.80 | 487.50 | 491.40 | 431.30 | 2,554,497 |
| 2024-09-13 | 493.60 | 495.10 | 489.50 | 493.10 | 432.79 | 2,744,715 |
| 2024-09-12 | 494.90 | 496.80 | 490.10 | 492.90 | 432.61 | 4,190,994 |
| 2024-09-11 | 494.50 | 495.20 | 488.70 | 490.70 | 430.68 | 4,045,072 |
| 2024-09-10 | 493.50 | 496.50 | 490.38 | 492.80 | 432.53 | 3,312,883 |
| 2024-09-09 | 491.70 | 494.50 | 489.10 | 494.50 | 434.02 | 6,887,019 |
| 2024-09-06 | 490.10 | 494.90 | 485.80 | 488.40 | 428.66 | 4,305,886 |
| 2024-09-05 | 485.80 | 493.70 | 484.90 | 490.80 | 430.77 | 5,534,680 |
| 2024-09-04 | 496.90 | 501.20 | 496.50 | 498.70 | 427.26 | 7,971,585 |
| 2024-09-03 | 505.20 | 508.00 | 500.40 | 503.60 | 431.46 | 5,639,363 |
| 2024-09-02 | 504.20 | 506.80 | 503.00 | 506.20 | 433.68 | 4,133,816 |
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.