RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-08-03	41.500	41.500	41.500	41.500	41.146	0
2026-07-31	41.500	41.500	41.500	41.500	41.146	0
2026-07-30	41.500	41.500	41.500	41.500	41.146	0
2026-07-29	41.500	41.500	41.500	41.500	41.146	0
2026-07-28	41.500	41.500	41.500	41.500	41.146	0
2026-07-27	41.500	41.500	41.500	41.500	41.146	0
2026-07-24	41.500	41.500	41.500	41.500	41.146	0
2026-07-23	41.500	41.500	41.500	41.500	41.146	1,300
2026-07-22	42.760	42.760	42.760	42.760	42.396	0
2026-07-21	42.760	42.760	42.760	42.760	42.396	0
2026-07-20	42.760	42.760	42.760	42.760	42.396	0
2026-07-17	42.760	42.760	42.760	42.760	42.396	0
2026-07-16	42.760	42.760	42.760	42.760	42.396	4
2026-07-15	42.760	42.760	42.760	42.760	42.396	0
2026-07-14	42.760	42.760	42.760	42.760	42.396	0
2026-07-13	42.760	42.760	42.760	42.760	42.396	10
2026-07-10	40.480	40.480	40.480	40.480	40.135	0
2026-07-09	40.480	40.480	40.480	40.480	40.135	0
2026-07-08	40.480	40.480	40.480	40.480	40.135	0
2026-07-07	40.480	40.480	40.480	40.480	40.135	0
2026-07-06	40.480	40.480	40.480	40.480	40.135	0
2026-07-03	40.480	40.480	40.480	40.480	40.135	0
2026-07-02	40.480	40.480	40.480	40.480	40.135	0
2026-07-01	40.480	40.480	40.480	40.480	40.135	0
2026-06-30	40.480	40.480	40.480	40.480	40.135	0
2026-06-29	40.480	40.480	40.480	40.480	40.135	1
2026-06-26	39.350	39.350	39.350	39.350	39.015	1
2026-06-25	39.800	39.800	39.800	39.800	39.461	0
2026-06-24	39.800	39.800	39.800	39.800	39.461	0
2026-06-23	39.800	39.800	39.800	39.800	39.461	0
2026-06-22	39.850	39.850	39.800	39.800	39.461	3
2026-06-19	40.350	40.350	40.350	40.350	40.006	0
2026-06-18	40.850	40.850	40.350	40.350	40.006	2
2026-06-17	41.160	41.160	41.160	41.160	40.809	2
2026-06-16	41.880	41.880	41.440	41.440	41.087	3
2026-06-15	42.130	42.130	42.130	42.130	41.771	0
2026-06-12	42.130	42.130	42.130	42.130	41.771	1
2026-06-11	45.280	45.280	45.280	45.280	44.894	0
2026-06-10	45.280	45.280	45.280	45.280	44.894	0
2026-06-09	45.280	45.280	45.280	45.280	44.894	0
2026-06-08	45.280	45.280	45.280	45.280	44.894	0
2026-06-05	45.280	45.280	45.280	45.280	44.894	68
2026-06-03	41.440	41.440	41.440	41.440	41.087	0
2026-06-02	41.440	41.440	41.440	41.440	41.087	0
2026-06-01	41.440	41.440	41.440	41.440	41.087	0
2026-05-29	41.440	41.440	41.440	41.440	41.087	0
2026-05-28	41.440	41.440	41.440	41.440	41.087	0
2026-05-27	41.440	41.440	41.440	41.440	41.087	15
2026-05-26	41.250	41.250	41.250	41.250	40.898	0
2026-05-25	41.250	41.250	41.250	41.250	40.898	0
2026-05-22	41.250	41.250	41.250	41.250	40.898	66
2026-05-21	45.240	45.240	45.240	45.240	44.854	0
2026-05-20	45.240	45.240	45.240	45.240	44.854	0
2026-05-19	45.240	45.240	45.240	45.240	44.854	0
2026-05-18	45.240	45.240	45.240	45.240	44.854	0
2026-05-15	45.240	45.240	45.240	45.240	44.854	0
2026-05-14	45.240	45.240	45.240	45.240	44.854	0
2026-05-13	45.240	45.240	45.240	45.240	44.854	0
2026-05-12	45.240	45.240	45.240	45.240	44.854	0
2026-05-11	45.240	45.240	45.240	45.240	44.854	0

← NewerPage 2 of 21 · 1,254 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.