RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	35.400	35.400	35.400	35.400	33.326	0
2023-12-15	35.150	35.200	35.000	35.200	33.138	572
2023-12-14	36.770	36.770	36.770	36.770	34.616	0
2023-12-13	36.770	36.770	36.770	36.770	34.616	0
2023-12-12	36.570	36.770	36.570	36.710	34.559	179
2023-12-11	36.400	36.400	36.380	36.380	34.249	10
2023-12-08	35.940	36.170	35.940	36.170	34.051	100
2023-12-07	36.230	36.230	36.010	36.010	33.900	200
2023-12-06	36.280	36.330	36.030	36.030	33.919	476
2023-12-05	35.660	35.890	35.660	35.890	33.788	1,104
2023-12-04	35.490	35.560	35.130	35.540	33.458	1,576
2023-12-01	35.570	35.670	35.480	35.600	33.514	3,445
2023-11-30	35.240	35.400	35.240	35.340	33.270	5,216
2023-11-29	35.380	35.380	35.200	35.200	33.138	3,955
2023-11-28	35.430	35.430	35.330	35.330	33.260	253
2023-11-27	35.310	35.490	35.310	35.380	33.307	6,399
2023-11-24	35.200	35.200	35.140	35.140	33.081	250
2023-11-23	34.890	35.180	34.890	35.140	33.081	655
2023-11-22	34.830	34.830	34.830	34.830	32.790	0
2023-11-21	34.310	34.450	34.310	34.450	32.432	300
2023-11-20	34.140	34.140	34.060	34.060	32.065	756
2023-11-17	33.860	34.080	33.860	34.060	32.065	591
2023-11-16	33.660	33.810	33.660	33.780	31.801	1,576
2023-11-15	33.500	33.500	33.480	33.480	31.519	227
2023-11-14	33.920	33.920	33.880	33.880	31.895	477
2023-11-13	33.860	33.950	33.860	33.950	31.961	350
2023-11-10	33.820	33.820	33.820	33.820	31.839	0
2023-11-09	33.800	33.950	33.800	33.900	31.914	669
2023-11-08	33.410	33.410	33.410	33.410	31.453	300
2023-11-07	33.300	33.370	33.300	33.300	31.349	307
2023-11-06	32.960	32.960	32.960	32.960	31.029	0
2023-11-03	32.520	32.670	32.520	32.670	30.756	30
2023-11-02	33.180	33.180	33.000	33.120	31.180	1,006
2023-11-01	32.870	32.940	32.870	32.940	31.010	375
2023-10-31	32.910	32.960	32.910	32.930	31.001	417
2023-10-30	32.550	32.720	32.550	32.650	30.737	4,487
2023-10-27	32.430	32.430	32.320	32.320	30.427	315
2023-10-26	32.610	32.780	32.610	32.770	30.850	865
2023-10-25	32.670	32.860	32.670	32.860	30.935	200
2023-10-24	32.610	32.700	32.560	32.560	30.653	371
2023-10-23	32.450	32.760	32.450	32.760	30.841	978
2023-10-20	33.110	33.110	33.110	33.110	31.170	0
2023-10-19	33.010	33.110	33.010	33.110	31.170	573
2023-10-18	33.530	33.530	33.350	33.370	31.415	623
2023-10-17	33.460	33.460	33.460	33.460	31.500	0
2023-10-16	33.820	33.820	33.410	33.460	31.500	791
2023-10-13	33.980	33.980	33.770	33.770	31.792	144
2023-10-12	33.740	33.930	33.740	33.860	31.876	2,166
2023-10-11	33.590	33.670	33.590	33.610	31.641	1,972
2023-10-10	33.710	33.720	33.600	33.660	31.688	6,600
2023-10-09	33.120	33.170	33.120	33.120	31.180	1,004
2023-10-06	32.910	33.070	32.910	33.070	31.133	8
2023-10-05	32.750	33.000	32.750	33.000	31.067	10
2023-10-04	32.630	32.630	32.630	32.630	30.718	50
2023-10-03	31.830	31.830	31.830	31.830	29.965	0
2023-10-02	32.130	32.130	31.850	31.850	29.984	20
2023-09-29	32.260	32.260	32.060	32.060	30.182	300
2023-09-28	31.950	31.970	31.950	31.970	30.097	620
2023-09-27	31.810	31.810	31.680	31.680	29.824	300
2023-09-26	31.710	31.720	31.710	31.720	29.862	50

← NewerPage 13 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.