RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	42.100	42.100	42.100	42.100	40.343	1
2024-08-30	42.020	42.020	42.020	42.020	40.266	0
2024-08-29	41.800	42.600	41.800	42.560	40.784	786
2024-08-28	41.720	41.760	41.720	41.760	40.017	733
2024-08-27	41.420	41.420	41.420	41.420	39.691	0
2024-08-26	41.520	41.520	41.520	41.520	39.787	0
2024-08-23	41.280	41.280	41.280	41.280	39.557	41
2024-08-22	41.520	41.520	41.520	41.520	39.787	0
2024-08-21	41.600	41.600	41.480	41.560	39.825	763
2024-08-20	41.360	41.360	41.360	41.360	39.634	0
2024-08-19	41.320	41.580	41.320	41.580	39.844	1,069
2024-08-16	41.440	41.480	41.440	41.480	39.749	500
2024-08-15	41.660	41.660	41.660	41.660	39.921	0
2024-08-14	41.320	41.320	41.320	41.320	39.595	0
2024-08-13	41.320	41.320	41.320	41.320	39.595	0
2024-08-12	41.140	41.320	41.140	41.320	39.595	20
2024-08-09	41.100	41.100	41.100	41.100	39.384	0
2024-08-08	40.680	40.840	40.680	40.840	39.135	100
2024-08-07	40.300	40.940	40.300	40.900	39.193	110
2024-08-06	40.180	40.180	40.180	40.180	38.503	70
2024-08-05	40.140	40.460	40.080	40.400	38.714	697
2024-08-02	42.000	42.000	41.860	41.860	40.113	228
2024-08-01	42.540	42.540	42.540	42.540	40.764	500
2024-07-31	43.640	43.640	43.520	43.540	41.519	420
2024-07-30	43.800	43.800	43.780	43.780	41.747	300
2024-07-29	43.400	43.620	43.400	43.560	41.538	67
2024-07-26	42.860	42.880	42.860	42.880	40.889	50
2024-07-25	41.260	41.260	41.260	41.260	39.344	300
2024-07-24	41.680	41.680	41.600	41.600	39.669	643
2024-07-23	41.800	41.940	41.740	41.940	39.993	2,065
2024-07-22	41.660	41.840	41.660	41.840	39.898	360
2024-07-19	41.480	41.680	41.320	41.320	39.402	372
2024-07-18	41.880	41.920	41.540	41.600	39.669	965
2024-07-17	42.180	42.180	41.800	41.800	39.859	300
2024-07-16	42.300	42.360	42.300	42.360	40.393	600
2024-07-15	42.900	43.000	42.800	42.800	40.813	1,010
2024-07-12	42.580	42.660	42.580	42.660	40.679	1,650
2024-07-11	42.500	42.580	42.220	42.220	40.260	75
2024-07-10	42.800	42.800	42.740	42.740	40.756	244
2024-07-09	42.580	42.760	42.580	42.580	40.603	2,657
2024-07-08	42.620	42.700	42.560	42.560	40.584	488
2024-07-05	42.660	42.740	42.460	42.460	40.489	1,400
2024-07-04	42.420	42.540	42.340	42.340	40.374	1,498
2024-07-03	42.300	42.360	42.180	42.240	40.279	523
2024-07-02	42.240	42.240	42.240	42.240	40.279	0
2024-07-01	42.480	42.480	42.160	42.160	40.203	9,630
2024-06-28	43.240	43.240	42.900	42.900	40.908	215
2024-06-27	43.100	43.180	43.080	43.180	41.175	1,040
2024-06-26	43.220	43.240	42.560	42.560	40.584	1,554
2024-06-25	42.460	42.780	42.460	42.780	40.794	1,040
2024-06-24	42.660	42.780	42.660	42.780	40.794	130
2024-06-21	42.460	42.560	42.460	42.560	40.584	1,225
2024-06-20	42.600	42.600	42.600	42.600	40.622	0
2024-06-19	42.220	42.320	42.220	42.320	40.355	38
2024-06-18	42.440	42.440	42.440	42.440	40.470	0
2024-06-17	42.260	42.280	42.260	42.280	40.317	1
2024-06-14	42.140	42.140	42.140	42.140	40.184	50
2024-06-13	42.680	42.720	42.360	42.360	40.393	420
2024-06-12	41.480	41.480	41.480	41.480	39.554	0
2024-06-11	41.480	41.480	41.480	41.480	39.554	0

← NewerPage 10 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.2478 GBP
2026-05-07	0.5690 GBP
2025-08-07	0.2312 GBP
2025-05-08	0.5311 GBP
2024-08-01	0.2157 GBP
2024-05-02	0.4955 GBP
2023-08-03	0.2015 GBP
2023-04-27	0.4611 GBP
2022-08-04	0.1861 GBP
2022-04-28	0.4208 GBP
2021-08-05	0.1695 GBP
2021-04-29	0.3959 GBP
2020-07-30	0.1612 GBP
2020-04-24	0.3805 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.