RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	65.970	65.970	38.310	38.580	37.555	2,425
2026-02-05	39.390	66.990	39.390	66.990	65.210	31
2026-02-04	39.390	67.000	39.390	67.000	65.220	2
2026-02-03	47.070	47.070	47.070	47.070	45.819	0
2026-02-02	47.070	47.070	47.070	47.070	45.819	0
2026-01-30	47.070	47.070	47.070	47.070	45.819	100
2026-01-29	50.000	50.000	47.220	47.400	46.141	200
2026-01-28	52.930	52.930	52.930	52.930	51.524	0
2026-01-27	52.930	52.930	52.930	52.930	51.524	0
2026-01-26	52.930	52.930	52.930	52.930	51.524	0
2026-01-23	52.930	52.930	52.930	52.930	51.524	0
2026-01-22	52.930	52.930	52.930	52.930	51.524	1
2026-01-21	53.440	53.440	53.440	53.440	52.020	100
2026-01-20	56.820	56.820	56.820	56.820	55.310	0
2026-01-19	56.820	56.820	56.820	56.820	55.310	0
2026-01-16	56.820	56.820	56.820	56.820	55.310	0
2026-01-15	56.820	56.820	56.820	56.820	55.310	0
2026-01-14	56.820	56.820	56.820	56.820	55.310	0
2026-01-13	56.820	56.820	56.820	56.820	55.310	0
2026-01-12	56.820	56.820	56.820	56.820	55.310	0
2026-01-09	56.820	56.820	56.820	56.820	55.310	0
2026-01-08	56.820	56.820	56.820	56.820	55.310	0
2026-01-07	56.820	56.820	56.820	56.820	55.310	0
2026-01-06	56.820	56.820	56.820	56.820	55.310	0
2026-01-05	56.820	56.820	56.820	56.820	55.310	0
2026-01-02	56.820	56.820	56.820	56.820	55.310	0
2025-12-30	56.820	56.820	56.820	56.820	55.310	26
2025-12-29	56.160	56.160	56.160	56.160	54.668	0
2025-12-26	56.160	56.160	56.160	56.160	54.668	0
2025-12-23	56.160	56.160	56.160	56.160	54.668	0
2025-12-22	56.160	56.160	56.160	56.160	54.668	0
2025-12-19	56.160	56.160	56.160	56.160	54.668	0
2025-12-18	56.160	56.160	56.160	56.160	54.668	0
2025-12-17	56.160	56.160	56.160	56.160	54.668	1
2025-12-16	53.250	53.250	53.250	53.250	51.835	0
2025-12-15	53.250	53.250	53.250	53.250	51.835	0
2025-12-12	53.250	53.250	53.250	53.250	51.835	0
2025-12-11	53.250	53.250	53.250	53.250	51.835	0
2025-12-10	53.250	53.250	53.250	53.250	51.835	0
2025-12-09	53.250	53.250	53.250	53.250	51.835	0
2025-12-08	53.250	53.250	53.250	53.250	51.835	0
2025-12-05	53.250	53.250	53.250	53.250	51.835	0
2025-12-04	53.250	53.250	53.250	53.250	51.835	0
2025-12-03	53.250	53.250	53.250	53.250	51.835	0
2025-12-02	53.250	53.250	53.250	53.250	51.835	0
2025-12-01	53.250	53.250	53.250	53.250	51.835	100
2025-11-28	53.450	53.450	53.450	53.450	52.030	1
2025-11-27	54.450	54.450	54.450	54.450	53.003	0
2025-11-26	54.450	54.450	54.450	54.450	53.003	0
2025-11-25	54.450	54.450	54.450	54.450	53.003	0
2025-11-24	54.450	54.450	54.450	54.450	53.003	41
2025-11-21	54.400	54.400	54.400	54.400	52.955	11
2025-11-19	59.750	59.750	52.930	52.950	51.543	27
2025-11-18	59.750	59.750	59.750	59.750	58.163	0
2025-11-17	59.750	59.750	59.750	59.750	58.163	0
2025-11-14	59.750	59.750	59.750	59.750	58.163	0
2025-11-13	59.750	59.750	59.750	59.750	58.163	0
2025-11-12	59.750	59.750	59.750	59.750	58.163	0
2025-11-11	59.750	59.750	59.750	59.750	58.163	0
2025-11-10	59.750	59.750	59.750	59.750	58.163	0

← NewerPage 4 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.