RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	42.080	42.080	42.080	42.080	39.556	0
2023-09-11	42.080	42.080	42.080	42.080	39.556	1,141
2023-09-08	38.710	38.710	38.710	38.710	36.388	0
2023-09-06	38.710	38.710	38.710	38.710	36.388	0
2023-09-05	38.710	38.710	38.710	38.710	36.388	0
2023-09-04	38.710	38.710	38.710	38.710	36.388	0
2023-09-01	38.710	38.710	38.710	38.710	36.388	0
2023-08-31	38.710	38.710	38.710	38.710	36.388	0
2023-08-30	38.710	38.710	38.710	38.710	36.388	0
2023-08-29	38.710	38.710	38.710	38.710	36.388	0
2023-08-28	38.710	38.710	38.710	38.710	36.388	0
2023-08-25	38.710	38.710	38.710	38.710	36.388	0
2023-08-24	38.710	38.710	38.710	38.710	36.388	17
2023-08-23	40.640	40.640	40.640	40.640	38.202	0
2023-08-22	40.640	40.640	40.640	40.640	38.202	2
2023-08-21	40.640	40.640	40.640	40.640	38.202	0
2023-08-18	40.640	40.640	40.640	40.640	38.202	0
2023-08-17	40.640	40.640	40.640	40.640	38.202	0
2023-08-16	40.640	40.640	40.640	40.640	38.202	0
2023-08-15	40.640	40.640	40.640	40.640	38.202	0
2023-08-14	40.640	40.640	40.640	40.640	38.202	0
2023-08-11	40.640	40.640	40.640	40.640	38.202	0
2023-08-10	40.640	40.640	40.640	40.640	38.202	0
2023-08-09	40.640	40.640	40.640	40.640	38.202	0
2023-08-08	40.640	40.640	40.640	40.640	38.202	0
2023-08-07	40.640	40.640	40.640	40.640	38.202	0
2023-08-04	40.640	40.640	40.640	40.640	38.202	0
2023-08-03	40.640	40.640	40.640	40.640	38.202	1
2023-08-02	39.330	39.330	39.330	39.330	36.726	0
2023-08-01	39.330	39.330	39.330	39.330	36.726	0
2023-07-31	39.330	39.330	39.330	39.330	36.726	0
2023-07-28	39.330	39.330	39.330	39.330	36.726	0
2023-07-27	39.330	39.330	39.330	39.330	36.726	0
2023-07-26	39.330	39.330	39.330	39.330	36.726	0
2023-07-25	39.330	39.330	39.330	39.330	36.726	0
2023-07-24	39.330	39.330	39.330	39.330	36.726	0
2023-07-21	39.330	39.330	39.330	39.330	36.726	0
2023-07-20	39.330	39.330	39.330	39.330	36.726	0
2023-07-19	39.330	39.330	39.330	39.330	36.726	0
2023-07-18	39.330	39.330	39.330	39.330	36.726	0
2023-07-17	39.330	39.330	39.330	39.330	36.726	0
2023-07-14	39.330	39.330	39.330	39.330	36.726	0
2023-07-13	39.330	39.330	39.330	39.330	36.726	0
2023-07-12	39.330	39.330	39.330	39.330	36.726	0
2023-07-11	39.330	39.330	39.330	39.330	36.726	0
2023-07-10	39.330	39.330	39.330	39.330	36.726	0
2023-07-07	39.330	39.330	39.330	39.330	36.726	0
2023-07-06	39.330	39.330	39.330	39.330	36.726	0
2023-07-05	39.330	39.330	39.330	39.330	36.726	0
2023-07-04	39.330	39.330	39.330	39.330	36.726	0
2023-07-03	39.330	39.330	39.330	39.330	36.726	0
2023-06-30	39.330	39.330	39.330	39.330	36.726	0
2023-06-29	39.330	39.330	39.330	39.330	36.726	0
2023-06-28	39.330	39.330	39.330	39.330	36.726	0
2023-06-27	39.330	39.330	39.330	39.330	36.726	0
2023-06-26	39.330	39.330	39.330	39.330	36.726	0
2023-06-23	39.330	39.330	39.330	39.330	36.726	0
2023-06-22	39.330	39.330	39.330	39.330	36.726	1,100
2023-06-21	41.200	41.200	41.200	41.200	38.472	0
2023-06-20	41.200	41.200	41.200	41.200	38.472	0

← NewerPage 14 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.