RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	40.010	41.580	40.010	41.580	38.279	2
2023-03-21	38.630	38.630	38.630	38.630	35.563	0
2023-03-20	38.630	38.630	38.630	38.630	35.563	0
2023-03-17	38.630	38.630	38.630	38.630	35.563	0
2023-03-16	38.630	38.630	38.630	38.630	35.563	0
2023-03-15	38.630	38.630	38.630	38.630	35.563	0
2023-03-14	38.630	38.630	38.630	38.630	35.563	0
2023-03-13	38.630	38.630	38.630	38.630	35.563	0
2023-03-10	38.630	38.630	38.630	38.630	35.563	0
2023-03-09	38.630	38.630	38.630	38.630	35.563	0
2023-03-08	38.630	38.630	38.630	38.630	35.563	0
2023-03-07	38.630	38.630	38.630	38.630	35.563	0
2023-03-06	38.630	38.630	38.630	38.630	35.563	0
2023-03-03	38.630	38.630	38.630	38.630	35.563	0
2023-03-02	38.630	38.630	38.630	38.630	35.563	0
2023-03-01	38.630	38.630	38.630	38.630	35.563	0
2023-02-28	38.630	38.630	38.630	38.630	35.563	0
2023-02-27	38.630	38.630	38.630	38.630	35.563	0
2023-02-24	38.630	38.630	38.630	38.630	35.563	0
2023-02-23	38.630	38.630	38.630	38.630	35.563	0
2023-02-22	38.630	38.630	38.630	38.630	35.563	0
2023-02-17	38.400	38.630	38.400	38.630	35.563	25
2023-02-16	38.400	38.400	38.400	38.400	35.352	0
2023-02-15	38.400	38.400	38.400	38.400	35.352	0
2023-02-14	38.400	38.400	38.400	38.400	35.352	0
2023-02-13	38.400	38.400	38.400	38.400	35.352	0
2023-02-10	38.400	38.400	38.400	38.400	35.352	0
2023-02-09	38.400	38.400	38.400	38.400	35.352	0
2023-02-08	38.400	38.400	38.400	38.400	35.352	1
2023-02-07	37.370	37.800	37.210	37.800	34.799	436
2023-02-06	37.360	37.360	37.360	37.360	34.394	0
2023-02-03	37.360	37.360	37.360	37.360	34.394	0
2023-02-02	37.360	37.360	37.360	37.360	34.394	0
2023-02-01	37.360	37.360	37.360	37.360	34.394	0
2023-01-31	37.360	37.360	37.360	37.360	34.394	0
2023-01-30	37.360	37.360	37.360	37.360	34.394	0
2023-01-27	37.360	37.360	37.360	37.360	34.394	0
2023-01-26	37.400	37.400	37.360	37.360	34.394	3
2023-01-25	37.400	37.400	37.400	37.400	34.431	0
2023-01-24	37.400	37.400	37.400	37.400	34.431	0
2023-01-23	37.400	37.400	37.400	37.400	34.431	0
2023-01-20	37.400	37.400	37.400	37.400	34.431	0
2023-01-19	37.400	37.400	37.400	37.400	34.431	0
2023-01-18	37.400	37.400	37.400	37.400	34.431	0
2023-01-17	37.400	37.400	37.400	37.400	34.431	0
2023-01-16	37.400	37.400	37.400	37.400	34.431	0
2023-01-13	37.400	37.400	37.400	37.400	34.431	0
2023-01-12	37.400	37.400	37.400	37.400	34.431	0
2023-01-11	37.400	37.400	37.400	37.400	34.431	1,866
2023-01-10	36.450	36.450	36.450	36.450	33.557	0
2023-01-09	36.450	36.450	36.450	36.450	33.557	0
2023-01-06	36.450	36.450	36.450	36.450	33.557	0
2023-01-05	36.450	36.450	36.450	36.450	33.557	0
2023-01-04	36.450	36.450	36.450	36.450	33.557	0
2023-01-03	36.450	36.450	36.450	36.450	33.557	0
2023-01-02	36.450	36.450	36.450	36.450	33.557	0
2022-12-29	36.450	36.450	36.450	36.450	33.557	0
2022-12-28	36.450	36.450	36.450	36.450	33.557	0
2022-12-27	36.450	36.450	36.450	36.450	33.557	0
2022-12-26	38.480	38.480	36.450	36.450	33.557	240

← NewerPage 16 of 21 · 1,259 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.