RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	41.500	41.500	41.500	41.500	39.573	0
2024-06-07	41.640	41.720	41.560	41.720	39.783	393
2024-06-06	41.840	41.840	41.580	41.580	39.650	260
2024-06-05	41.160	41.340	41.160	41.340	39.421	248
2024-06-04	40.320	41.020	40.320	41.020	39.116	600
2024-06-03	40.280	40.320	40.280	40.280	38.410	476
2024-05-31	40.140	40.140	40.140	40.140	38.276	0
2024-05-30	40.020	40.020	40.020	40.020	38.162	0
2024-05-29	40.280	40.280	40.180	40.180	38.315	4
2024-05-28	41.180	41.180	41.180	41.180	39.268	30
2024-05-27	41.380	41.380	41.380	41.380	39.459	119
2024-05-24	41.200	41.300	41.200	41.300	39.383	15
2024-05-23	40.920	41.040	40.920	41.040	39.135	2,046
2024-05-22	40.980	40.980	40.980	40.980	39.077	0
2024-05-21	40.480	40.560	40.480	40.560	38.677	2,500
2024-05-20	40.560	40.560	40.560	40.560	38.677	0
2024-05-17	40.220	40.420	40.060	40.420	38.543	284
2024-05-16	40.420	40.420	40.420	40.420	38.543	25
2024-05-15	40.380	40.380	40.380	40.380	38.505	0
2024-05-14	39.900	40.040	39.900	40.040	38.181	3,550
2024-05-13	39.700	39.700	39.700	39.700	37.857	0
2024-05-10	40.260	40.260	40.260	40.260	38.391	0
2024-05-09	40.140	40.140	39.980	39.980	38.124	390
2024-05-08	40.020	40.040	39.880	39.880	38.029	487
2024-05-07	39.500	39.760	39.500	39.760	37.914	207
2024-05-06	39.080	39.260	39.040	39.040	37.228	2,025
2024-05-03	38.900	39.240	38.900	39.120	37.304	3,639
2024-05-02	38.120	38.360	38.100	38.360	36.579	1,551
2024-04-30	38.600	38.760	38.600	38.700	36.433	375
2024-04-29	38.720	39.020	38.660	38.660	36.395	12,495
2024-04-26	38.460	38.900	38.460	38.900	36.621	4,603
2024-04-25	38.140	38.160	37.640	37.760	35.548	1,518
2024-04-24	39.340	39.360	38.540	38.620	36.358	4,600
2024-04-23	39.200	39.420	39.200	39.420	37.111	605
2024-04-22	38.960	39.060	38.740	39.060	36.772	450
2024-04-19	38.560	38.620	38.560	38.620	36.358	3,467
2024-04-18	39.060	39.060	39.060	39.060	36.772	0
2024-04-17	39.200	39.200	38.860	38.860	36.584	600
2024-04-16	39.420	39.420	39.420	39.420	37.111	0
2024-04-15	39.420	39.420	39.420	39.420	37.111	0
2024-04-12	39.340	39.340	39.140	39.140	36.847	3,620
2024-04-11	38.620	38.840	38.560	38.840	36.565	3,944
2024-04-10	38.700	38.700	38.700	38.700	36.433	0
2024-04-09	38.780	38.780	38.780	38.780	36.508	0
2024-04-08	38.500	38.580	38.500	38.580	36.320	560
2024-04-05	38.320	38.680	38.320	38.680	36.414	5,289
2024-04-04	38.640	38.700	38.640	38.680	36.414	920
2024-04-03	39.200	39.200	38.900	38.900	36.621	189
2024-04-02	39.820	40.000	39.280	39.280	36.979	4,000
2024-03-28	40.210	40.210	40.210	40.210	37.854	0
2024-03-27	40.120	40.120	40.080	40.080	37.732	300
2024-03-26	40.050	40.050	39.640	39.850	37.516	174
2024-03-25	40.090	40.090	40.090	40.090	37.741	0
2024-03-22	40.420	40.420	40.110	40.310	37.949	1,879
2024-03-21	39.830	40.400	39.830	40.400	38.033	2,283
2024-03-20	39.880	40.010	39.810	39.810	37.478	4,530
2024-03-19	39.420	39.750	39.420	39.750	37.421	300
2024-03-18	39.770	39.770	39.770	39.770	37.440	0
2024-03-15	39.700	39.860	39.540	39.540	37.224	4,840
2024-03-14	39.600	39.780	39.600	39.780	37.450	36

← NewerPage 11 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.