RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	45.240	45.240	45.240	45.240	44.854	0
2026-05-07	45.240	45.240	45.240	45.240	44.854	0
2026-05-06	45.240	45.240	45.240	45.240	44.038	0
2026-05-05	45.240	45.240	45.240	45.240	44.038	0
2026-05-04	45.240	45.240	45.240	45.240	44.038	0
2026-04-30	45.240	45.240	45.240	45.240	44.038	1
2026-04-29	45.910	45.910	45.910	45.910	44.690	0
2026-04-28	45.910	45.910	45.910	45.910	44.690	0
2026-04-27	45.910	45.910	45.910	45.910	44.690	1
2026-04-24	45.450	45.450	45.450	45.450	44.242	2
2026-04-23	44.400	44.400	44.400	44.400	43.220	0
2026-04-22	44.400	44.400	44.400	44.400	43.220	0
2026-04-20	44.400	44.400	44.400	44.400	43.220	0
2026-04-17	44.400	44.400	44.400	44.400	43.220	0
2026-04-16	44.400	44.400	44.400	44.400	43.220	0
2026-04-15	44.400	44.400	44.400	44.400	43.220	5
2026-04-14	43.400	43.400	43.400	43.400	42.247	5
2026-04-13	41.360	42.880	41.360	42.880	41.741	9
2026-04-10	41.520	41.520	41.520	41.520	40.417	5
2026-04-09	43.400	43.400	43.400	43.400	42.247	2
2026-04-08	43.400	43.400	43.400	43.400	42.247	0
2026-04-07	43.400	43.400	43.400	43.400	42.247	0
2026-04-06	43.400	43.400	43.400	43.400	42.247	1
2026-04-02	44.440	44.440	44.440	44.440	43.259	0
2026-04-01	44.440	44.440	44.440	44.440	43.259	0
2026-03-31	44.440	44.440	44.440	44.440	43.259	0
2026-03-30	44.440	44.440	44.440	44.440	43.259	0
2026-03-27	44.440	44.440	44.440	44.440	43.259	0
2026-03-26	44.440	44.440	44.440	44.440	43.259	0
2026-03-25	44.440	44.440	44.440	44.440	43.259	0
2026-03-24	44.440	44.440	44.440	44.440	43.259	0
2026-03-23	44.440	44.440	44.440	44.440	43.259	0
2026-03-20	44.440	44.440	44.440	44.440	43.259	1
2026-03-19	44.440	44.440	44.440	44.440	43.259	0
2026-03-18	45.450	45.450	44.440	44.440	43.259	2
2026-03-17	45.000	45.000	45.000	45.000	43.804	0
2026-03-16	45.000	45.000	45.000	45.000	43.804	0
2026-03-13	45.000	45.000	45.000	45.000	43.804	1
2026-03-12	45.750	45.750	45.150	45.150	43.950	101
2026-03-11	45.920	45.920	45.920	45.920	44.700	0
2026-03-10	45.920	45.920	45.920	45.920	44.700	0
2026-03-09	46.050	46.050	45.850	45.920	44.700	49
2026-03-06	45.920	45.920	45.920	45.920	44.700	0
2026-03-05	45.360	45.920	45.360	45.920	44.700	65
2026-03-04	46.080	46.080	46.080	46.080	44.856	0
2026-03-03	46.080	46.080	46.080	46.080	44.856	39
2026-03-02	44.440	44.560	44.440	44.560	43.376	402
2026-02-27	44.760	44.760	44.760	44.760	43.571	3
2026-02-26	42.240	42.240	42.240	42.240	41.118	0
2026-02-25	42.240	42.240	42.240	42.240	41.118	1,004
2026-02-24	39.880	39.950	39.880	39.950	38.889	1,050
2026-02-23	39.880	39.880	39.880	39.880	38.820	2
2026-02-20	40.500	40.500	40.500	40.500	39.424	0
2026-02-19	40.500	40.500	40.500	40.500	39.424	0
2026-02-18	40.500	40.500	40.500	40.500	39.424	0
2026-02-13	39.000	40.500	39.000	40.500	39.424	502
2026-02-12	36.480	36.480	36.480	36.480	35.511	12
2026-02-11	37.120	37.120	35.870	36.150	35.190	688
2026-02-10	37.800	38.120	37.720	38.120	37.107	74
2026-02-09	38.580	38.880	37.800	38.100	37.088	132

← NewerPage 3 of 5 · 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.