RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	39.600	39.780	39.600	39.780	37.450	36
2024-03-13	39.950	39.950	39.950	39.950	37.610	0
2024-03-12	39.970	39.970	39.970	39.970	37.628	0
2024-03-11	39.750	39.750	39.480	39.480	37.167	240
2024-03-08	39.920	40.070	39.920	40.070	37.723	3,080
2024-03-07	39.810	39.880	39.730	39.800	37.468	4,756
2024-03-06	39.670	40.020	39.670	40.020	37.676	2,503
2024-03-05	39.910	40.100	39.870	40.100	37.751	4,250
2024-03-04	39.740	39.920	39.740	39.920	37.581	721
2024-03-01	39.940	40.140	39.730	39.830	37.497	2,837
2024-02-29	40.250	40.500	40.250	40.500	38.127	250
2024-02-28	40.300	40.300	40.260	40.290	37.930	536
2024-02-27	40.520	40.520	40.520	40.520	38.146	0
2024-02-26	41.090	41.210	40.960	41.020	38.617	880
2024-02-23	40.140	40.140	40.140	40.140	37.789	0
2024-02-22	40.140	40.140	40.140	40.140	37.789	0
2024-02-21	40.070	40.140	40.070	40.140	37.789	75
2024-02-20	40.010	40.150	40.010	40.150	37.798	90
2024-02-19	39.900	39.900	39.840	39.840	37.506	66
2024-02-16	38.750	38.750	38.750	38.750	36.480	0
2024-02-15	39.540	39.540	38.310	38.750	36.480	6,360
2024-02-14	38.660	39.010	38.660	39.010	36.725	604
2024-02-13	38.970	38.970	38.430	38.430	36.179	1,269
2024-02-12	39.490	39.490	39.090	39.140	36.847	1,472
2024-02-09	38.960	39.240	38.960	39.240	36.941	7,374
2024-02-08	38.370	38.680	38.370	38.680	36.414	177
2024-02-07	38.400	38.400	38.400	38.400	36.150	0
2024-02-06	38.520	38.560	38.520	38.560	36.301	205
2024-02-05	38.800	38.800	38.590	38.610	36.348	901
2024-02-02	38.790	38.790	38.610	38.770	36.499	60
2024-02-01	38.520	38.520	38.520	38.520	36.263	0
2024-01-31	38.580	38.580	38.290	38.290	36.047	225
2024-01-30	38.460	38.460	38.420	38.420	36.169	79
2024-01-29	38.520	38.710	38.390	38.390	36.141	1,453
2024-01-26	38.390	38.390	38.390	38.390	36.141	0
2024-01-25	38.200	38.200	38.200	38.200	35.962	0
2024-01-24	37.800	38.190	37.800	38.190	35.953	1,404
2024-01-23	38.120	38.120	37.950	37.950	35.727	80
2024-01-22	38.170	38.240	38.000	38.000	35.774	811
2024-01-19	38.370	38.370	38.220	38.220	35.981	200
2024-01-18	37.590	37.590	37.590	37.590	35.388	80
2024-01-17	37.480	37.620	37.310	37.620	35.416	175
2024-01-16	36.950	37.540	36.950	37.540	35.341	76
2024-01-15	37.510	37.510	37.180	37.180	35.002	325
2024-01-12	36.660	36.660	36.660	36.660	34.512	0
2024-01-11	37.150	37.150	36.660	36.660	34.512	7,359
2024-01-10	36.670	36.670	36.670	36.670	34.522	0
2024-01-09	36.410	36.410	36.250	36.250	34.126	250
2024-01-08	36.420	36.450	36.420	36.450	34.315	90
2024-01-05	35.920	36.030	35.920	36.030	33.919	450
2024-01-04	35.370	35.370	35.370	35.370	33.298	0
2024-01-03	35.300	35.370	35.300	35.370	33.298	340
2024-01-02	35.740	35.740	35.310	35.310	33.241	3
2023-12-29	35.820	35.820	35.730	35.800	33.703	203
2023-12-28	35.680	35.680	35.600	35.600	33.514	300
2023-12-27	35.530	35.530	35.530	35.530	33.449	0
2023-12-22	35.600	35.600	35.600	35.600	33.514	0
2023-12-21	35.430	35.430	35.430	35.430	33.354	0
2023-12-20	35.640	35.650	35.570	35.650	33.562	590
2023-12-19	35.690	35.700	35.610	35.610	33.524	36

← NewerPage 12 of 22 · 1,280 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.