RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	59.750	59.750	59.750	59.750	58.163	0
2025-11-06	59.750	59.750	59.750	59.750	58.163	0
2025-11-05	59.750	59.750	59.750	59.750	58.163	322
2025-11-04	61.480	61.480	59.750	59.750	58.163	322
2025-11-03	61.560	61.560	61.560	61.560	59.924	0
2025-10-31	61.560	61.560	61.560	61.560	59.924	0
2025-10-30	61.560	61.560	61.560	61.560	59.924	0
2025-10-29	61.560	61.560	61.560	61.560	59.924	0
2025-10-28	61.560	61.560	61.560	61.560	59.924	0
2025-10-27	61.560	61.560	61.560	61.560	59.924	0
2025-10-24	61.560	61.560	61.560	61.560	59.924	0
2025-10-23	61.560	61.560	61.560	61.560	59.924	0
2025-10-22	61.560	61.560	61.560	61.560	59.924	0
2025-10-21	61.560	61.560	61.560	61.560	59.924	0
2025-10-20	61.560	61.560	61.560	61.560	59.924	1
2025-10-17	61.440	61.440	61.440	61.440	59.808	0
2025-10-16	61.440	61.440	61.440	61.440	59.808	5
2025-10-15	61.320	61.320	61.320	61.320	59.691	5
2025-10-14	62.520	62.520	62.520	62.520	60.859	100
2025-10-13	63.010	63.010	63.010	63.010	61.336	0
2025-10-10	63.010	63.010	63.010	63.010	61.336	0
2025-10-09	63.010	63.010	63.010	63.010	61.336	0
2025-10-08	63.010	63.010	63.010	63.010	61.336	0
2025-10-07	63.010	63.010	63.010	63.010	61.336	0
2025-10-06	63.010	63.010	63.010	63.010	61.336	0
2025-10-03	63.010	63.010	63.010	63.010	61.336	0
2025-10-02	63.010	63.010	63.010	63.010	61.336	0
2025-10-01	63.010	63.010	63.010	63.010	61.336	0
2025-09-30	63.010	63.010	63.010	63.010	61.336	0
2025-09-29	63.010	63.010	63.010	63.010	61.336	0
2025-09-26	63.010	63.010	63.010	63.010	61.336	0
2025-09-25	63.010	63.010	63.010	63.010	61.336	0
2025-09-24	63.010	63.010	63.010	63.010	61.336	0
2025-09-23	63.010	63.010	63.010	63.010	61.336	0
2025-09-22	63.010	63.010	63.010	63.010	61.336	0
2025-09-19	63.010	63.010	63.010	63.010	61.336	1
2025-09-18	62.380	62.380	62.380	62.380	60.723	0
2025-09-17	62.380	62.380	62.380	62.380	60.723	0
2025-09-16	62.380	62.380	62.380	62.380	60.723	1
2025-09-15	62.390	62.390	62.390	62.390	60.732	0
2025-09-12	62.390	62.390	62.390	62.390	60.732	0
2025-09-11	62.390	62.390	62.390	62.390	60.732	0
2025-09-10	62.390	62.390	62.390	62.390	60.732	0
2025-09-09	62.390	62.390	62.390	62.390	60.732	0
2025-09-08	62.390	62.390	62.390	62.390	60.732	0
2025-09-05	62.390	62.390	62.390	62.390	60.732	0
2025-09-04	62.390	62.390	62.390	62.390	60.732	0
2025-09-03	65.480	65.480	62.390	62.390	60.732	29
2025-09-02	64.860	64.860	64.860	64.860	63.137	0
2025-09-01	64.860	64.860	64.860	64.860	63.137	0
2025-08-29	64.860	64.860	64.860	64.860	63.137	0
2025-08-28	64.860	64.860	64.860	64.860	63.137	0
2025-08-27	64.860	64.860	64.860	64.860	63.137	1
2025-08-26	64.890	64.890	64.890	64.890	63.166	0
2025-08-25	65.800	65.800	64.890	64.890	63.166	171
2025-08-22	73.290	73.290	73.290	73.290	71.343	0
2025-08-21	73.290	73.290	73.290	73.290	71.343	0
2025-08-20	73.290	73.290	73.290	73.290	71.343	0
2025-08-19	73.290	73.290	73.290	73.290	71.343	0
2025-08-18	73.290	73.290	73.290	73.290	71.343	0

← NewerPage 5 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.