RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	73.290	73.290	73.290	73.290	71.343	0
2025-08-14	73.290	73.290	73.290	73.290	71.343	0
2025-08-13	73.290	73.290	73.290	73.290	71.343	0
2025-08-12	73.290	73.290	73.290	73.290	71.343	0
2025-08-11	73.290	73.290	73.290	73.290	71.343	0
2025-08-08	73.290	73.290	73.290	73.290	71.343	0
2025-08-07	73.290	73.290	73.290	73.290	71.343	0
2025-08-06	73.290	73.290	73.290	73.290	71.002	0
2025-08-05	73.290	73.290	73.290	73.290	71.002	0
2025-08-04	73.290	73.290	73.290	73.290	71.002	0
2025-08-01	73.290	73.290	73.290	73.290	71.002	0
2025-07-31	73.290	73.290	73.290	73.290	71.002	14
2025-07-30	74.350	74.350	74.350	74.350	72.029	0
2025-07-29	74.350	74.350	74.350	74.350	72.029	0
2025-07-28	74.350	74.350	74.350	74.350	72.029	0
2025-07-25	74.350	74.350	74.350	74.350	72.029	0
2025-07-24	74.350	74.350	74.350	74.350	72.029	0
2025-07-23	74.350	74.350	74.350	74.350	72.029	0
2025-07-22	74.350	74.350	74.350	74.350	72.029	0
2025-07-21	74.350	74.350	74.350	74.350	72.029	0
2025-07-18	74.350	74.350	74.350	74.350	72.029	0
2025-07-17	74.350	74.350	74.350	74.350	72.029	0
2025-07-16	74.350	74.350	74.350	74.350	72.029	0
2025-07-15	74.350	74.350	74.350	74.350	72.029	0
2025-07-14	74.350	74.350	74.350	74.350	72.029	0
2025-07-11	74.350	74.350	74.350	74.350	72.029	866
2025-07-10	75.390	75.390	75.390	75.390	73.037	1
2025-07-09	75.520	75.520	75.520	75.520	73.163	0
2025-07-08	75.520	75.520	75.520	75.520	73.163	0
2025-07-07	75.520	75.520	75.520	75.520	73.163	0
2025-07-04	75.520	75.520	75.520	75.520	73.163	0
2025-07-03	75.520	75.520	75.520	75.520	73.163	0
2025-07-02	75.520	75.520	75.520	75.520	73.163	0
2025-07-01	75.520	75.520	75.520	75.520	73.163	0
2025-06-30	75.520	75.520	75.520	75.520	73.163	0
2025-06-27	75.520	75.520	75.520	75.520	73.163	0
2025-06-26	75.520	75.520	75.520	75.520	73.163	0
2025-06-25	75.520	75.520	75.520	75.520	73.163	0
2025-06-24	75.520	75.520	75.520	75.520	73.163	0
2025-06-23	75.520	75.520	75.520	75.520	73.163	0
2025-06-20	75.520	75.520	75.520	75.520	73.163	0
2025-06-18	75.520	75.520	75.520	75.520	73.163	0
2025-06-17	75.520	75.520	75.520	75.520	73.163	0
2025-06-16	75.520	75.520	75.520	75.520	73.163	0
2025-06-13	75.520	75.520	75.520	75.520	73.163	0
2025-06-12	75.520	75.520	75.520	75.520	73.163	0
2025-06-11	75.520	75.520	75.520	75.520	73.163	0
2025-06-10	75.520	75.520	75.520	75.520	73.163	0
2025-06-09	75.520	75.520	75.520	75.520	73.163	0
2025-06-06	75.280	75.520	75.280	75.520	73.163	3
2025-06-05	77.440	77.440	77.440	77.440	75.023	0
2025-06-04	77.440	77.440	77.440	77.440	75.023	0
2025-06-03	77.440	77.440	77.440	77.440	75.023	0
2025-06-02	77.440	77.440	77.440	77.440	75.023	0
2025-05-30	77.440	77.440	77.440	77.440	75.023	0
2025-05-29	77.440	77.440	77.440	77.440	75.023	0
2025-05-28	77.440	77.440	77.440	77.440	75.023	0
2025-05-27	77.440	77.440	77.440	77.440	75.023	0
2025-05-26	77.440	77.440	77.440	77.440	75.023	0
2025-05-23	77.440	77.440	77.440	77.440	75.023	0

← NewerPage 6 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.