RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	54.120	54.120	54.120	54.120	50.873	0
2024-03-07	54.120	54.120	54.120	54.120	50.873	0
2024-03-06	54.120	54.120	54.120	54.120	50.873	0
2024-03-05	54.120	54.120	54.120	54.120	50.873	0
2024-03-04	54.120	54.120	54.120	54.120	50.873	0
2024-03-01	54.120	54.120	54.120	54.120	50.873	0
2024-02-29	54.120	54.120	54.120	54.120	50.873	0
2024-02-28	54.120	54.120	54.120	54.120	50.873	0
2024-02-27	54.120	54.500	54.120	54.120	50.873	3
2024-02-26	55.380	55.380	55.380	55.380	52.058	0
2024-02-23	55.380	55.380	55.380	55.380	52.058	1
2024-02-22	53.600	53.600	53.600	53.600	50.384	0
2024-02-21	53.600	53.600	53.600	53.600	50.384	1
2024-02-20	51.800	51.800	51.800	51.800	48.692	0
2024-02-19	51.800	51.800	51.800	51.800	48.692	0
2024-02-16	51.800	51.800	51.800	51.800	48.692	0
2024-02-15	51.800	51.800	51.800	51.800	48.692	0
2024-02-14	51.800	51.800	51.800	51.800	48.692	0
2024-02-09	51.800	51.800	51.800	51.800	48.692	0
2024-02-08	51.800	51.800	51.800	51.800	48.692	0
2024-02-07	51.800	51.800	51.800	51.800	48.692	0
2024-02-06	51.800	51.800	51.800	51.800	48.692	0
2024-02-05	51.800	51.800	51.800	51.800	48.692	0
2024-02-02	51.800	51.800	51.800	51.800	48.692	9
2024-02-01	51.950	51.950	51.950	51.950	48.833	0
2024-01-31	51.950	51.950	51.950	51.950	48.833	8
2024-01-30	52.000	52.000	52.000	52.000	48.880	1
2024-01-29	51.300	51.300	51.300	51.300	48.222	0
2024-01-26	51.300	51.300	51.300	51.300	48.222	0
2024-01-25	51.300	51.300	51.300	51.300	48.222	0
2024-01-24	51.300	51.300	51.300	51.300	48.222	1
2024-01-23	51.500	51.500	51.500	51.500	48.410	1
2024-01-22	51.000	51.000	51.000	51.000	47.940	0
2024-01-19	51.000	51.000	51.000	51.000	47.940	0
2024-01-18	51.000	51.000	51.000	51.000	47.940	275
2024-01-17	43.470	43.470	43.470	43.470	40.862	0
2024-01-16	43.470	43.470	43.470	43.470	40.862	0
2024-01-15	43.470	43.470	43.470	43.470	40.862	0
2024-01-12	43.470	43.470	43.470	43.470	40.862	0
2024-01-11	43.470	43.470	43.470	43.470	40.862	0
2024-01-10	43.470	43.470	43.470	43.470	40.862	0
2024-01-09	43.470	43.470	43.470	43.470	40.862	0
2024-01-08	43.470	43.470	43.470	43.470	40.862	0
2024-01-05	43.470	43.470	43.470	43.470	40.862	0
2024-01-04	43.470	43.470	43.470	43.470	40.862	0
2024-01-03	43.470	43.470	43.470	43.470	40.862	0
2024-01-02	43.470	43.470	43.470	43.470	40.862	0
2023-12-28	43.470	43.470	43.470	43.470	40.862	0
2023-12-27	43.470	43.470	43.470	43.470	40.862	0
2023-12-26	43.470	43.470	43.470	43.470	40.862	0
2023-12-22	43.470	43.470	43.470	43.470	40.862	0
2023-12-21	43.470	43.470	43.470	43.470	40.862	0
2023-12-20	43.470	43.470	43.470	43.470	40.862	0
2023-12-19	43.470	43.470	43.470	43.470	40.862	0
2023-12-18	43.470	43.470	43.470	43.470	40.862	0
2023-12-15	43.470	43.470	43.470	43.470	40.862	0
2023-12-14	43.470	43.470	43.470	43.470	40.862	0
2023-12-13	43.470	43.470	43.470	43.470	40.862	0
2023-12-12	43.470	43.470	43.470	43.470	40.862	0
2023-12-11	43.470	43.470	43.470	43.470	40.862	0

← NewerPage 12 of 21 · 1,253 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.