RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	56.650	56.650	56.650	56.650	53.903	0
2024-06-04	56.650	56.650	56.650	56.650	53.903	0
2024-06-03	56.650	56.650	56.650	56.650	53.903	0
2024-05-31	56.650	56.650	56.650	56.650	53.903	0
2024-05-29	56.700	56.700	56.650	56.650	53.903	100
2024-05-28	56.900	56.900	56.900	56.900	54.141	0
2024-05-27	56.900	56.900	56.900	56.900	54.141	0
2024-05-24	56.900	56.900	56.900	56.900	54.141	0
2024-05-23	56.900	56.900	56.900	56.900	54.141	0
2024-05-22	53.820	56.900	53.820	56.900	54.141	2
2024-05-21	54.900	54.900	54.900	54.900	52.238	0
2024-05-20	54.900	54.900	54.900	54.900	52.238	0
2024-05-17	54.900	54.900	54.900	54.900	52.238	0
2024-05-16	54.900	54.900	54.900	54.900	52.238	0
2024-05-15	54.900	54.900	54.900	54.900	52.238	0
2024-05-14	54.900	54.900	54.900	54.900	52.238	0
2024-05-13	53.010	54.900	53.010	54.900	52.238	4
2024-05-10	54.100	54.100	54.100	54.100	51.477	0
2024-05-09	54.100	54.100	54.100	54.100	51.477	0
2024-05-08	54.100	54.100	54.100	54.100	51.477	0
2024-05-07	54.100	54.100	54.100	54.100	51.477	0
2024-05-06	54.100	54.100	54.100	54.100	51.477	0
2024-05-03	54.100	54.100	54.100	54.100	51.477	0
2024-05-02	54.100	54.100	54.100	54.100	51.477	0
2024-04-30	54.100	54.100	54.100	54.100	50.854	0
2024-04-29	54.100	54.100	54.100	54.100	50.854	0
2024-04-26	54.100	54.100	54.100	54.100	50.854	0
2024-04-25	54.100	54.100	54.100	54.100	50.854	0
2024-04-24	54.100	54.100	54.100	54.100	50.854	0
2024-04-23	54.100	54.100	54.100	54.100	50.854	1
2024-04-22	53.100	53.100	53.100	53.100	49.914	0
2024-04-19	53.100	53.100	53.100	53.100	49.914	0
2024-04-18	53.100	53.100	53.100	53.100	49.914	0
2024-04-17	53.100	53.100	53.100	53.100	49.914	0
2024-04-16	53.100	53.100	53.100	53.100	49.914	0
2024-04-15	53.100	53.100	53.100	53.100	49.914	0
2024-04-12	53.100	53.100	53.100	53.100	49.914	0
2024-04-11	53.100	53.100	53.100	53.100	49.914	21
2024-04-10	53.100	53.100	53.100	53.100	49.914	0
2024-04-09	53.100	53.100	53.100	53.100	49.914	1
2024-04-08	54.200	54.200	54.200	54.200	50.948	0
2024-04-05	54.200	54.200	54.200	54.200	50.948	0
2024-04-04	54.200	54.200	54.200	54.200	50.948	0
2024-04-03	54.200	54.200	54.200	54.200	50.948	0
2024-04-02	54.200	54.200	54.200	54.200	50.948	0
2024-04-01	54.200	54.200	54.200	54.200	50.948	0
2024-03-28	54.200	54.200	54.200	54.200	50.948	0
2024-03-27	54.200	54.200	54.200	54.200	50.948	0
2024-03-26	54.200	54.200	54.200	54.200	50.948	0
2024-03-25	54.200	54.200	54.200	54.200	50.948	4
2024-03-22	54.120	54.120	54.120	54.120	50.873	0
2024-03-21	54.120	54.120	54.120	54.120	50.873	0
2024-03-20	54.120	54.120	54.120	54.120	50.873	0
2024-03-19	54.120	54.120	54.120	54.120	50.873	0
2024-03-18	54.120	54.120	54.120	54.120	50.873	0
2024-03-15	54.120	54.120	54.120	54.120	50.873	0
2024-03-14	54.120	54.120	54.120	54.120	50.873	0
2024-03-13	54.120	54.120	54.120	54.120	50.873	0
2024-03-12	54.120	54.120	54.120	54.120	50.873	0
2024-03-11	54.120	54.120	54.120	54.120	50.873	0

← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.3635 GBP
2026-05-07	0.8234 GBP
2025-08-07	0.3496 GBP
2025-05-08	0.8307 GBP
2024-08-01	0.3372 GBP
2024-05-02	0.6541 GBP
2023-08-03	0.2603 GBP
2023-04-27	0.5864 GBP
2022-08-04	0.2332 GBP
2022-04-28	0.5664 GBP
2021-08-05	0.2568 GBP
2021-04-29	0.5945 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.