Aviva PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 685.00 | 685.80 | 673.20 | 679.40 | 638.44 | 5,200,315 |
| 2025-11-10 | 684.00 | 687.40 | 674.80 | 683.20 | 642.01 | 5,720,534 |
| 2025-11-07 | 677.00 | 680.00 | 667.80 | 675.60 | 634.87 | 12,391,310 |
| 2025-11-06 | 678.40 | 678.40 | 670.20 | 676.60 | 635.81 | 4,745,725 |
| 2025-11-05 | 665.40 | 677.20 | 660.00 | 677.20 | 636.37 | 7,886,545 |
| 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 |
← NewerPage 5 of 5 · 254 trading days
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.