RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	31.970	32.010	31.970	32.010	30.135	862
2023-09-22	31.880	32.040	31.880	32.040	30.163	380
2023-09-21	32.370	32.370	32.210	32.210	30.323	130
2023-09-20	32.260	32.260	32.260	32.260	30.370	0
2023-09-19	32.380	32.380	32.250	32.260	30.370	55
2023-09-18	32.540	32.540	32.540	32.540	30.634	0
2023-09-15	32.660	32.700	32.540	32.540	30.634	3,600
2023-09-14	31.510	31.510	31.510	31.510	29.664	0
2023-09-13	31.610	31.660	31.510	31.510	29.664	1,313
2023-09-12	31.790	31.790	31.560	31.560	29.711	549
2023-09-11	31.520	31.630	31.520	31.630	29.777	181
2023-09-08	31.410	31.730	31.410	31.730	29.871	100
2023-09-07	30.730	30.730	30.730	30.730	28.930	0
2023-09-06	30.730	30.730	30.730	30.730	28.930	0
2023-09-05	30.430	30.530	30.430	30.520	28.732	500
2023-09-04	30.060	30.060	30.060	30.060	28.299	0
2023-09-01	30.050	30.160	30.050	30.060	28.299	1,798
2023-08-31	30.060	30.060	30.060	30.060	28.299	0
2023-08-30	29.810	30.120	29.810	30.120	28.356	400
2023-08-29	29.670	29.760	29.670	29.740	27.998	629
2023-08-28	29.500	29.590	29.500	29.590	27.857	400
2023-08-25	29.530	29.530	29.530	29.530	27.800	0
2023-08-24	29.350	29.350	29.350	29.350	27.631	0
2023-08-23	29.130	29.260	29.130	29.260	27.546	698
2023-08-22	29.160	29.160	29.030	29.030	27.329	700
2023-08-21	28.990	29.020	28.990	29.000	27.301	429
2023-08-18	29.030	29.110	29.030	29.110	27.405	686
2023-08-17	29.200	29.200	29.200	29.200	27.489	0
2023-08-16	29.380	29.380	29.380	29.380	27.659	0
2023-08-15	29.720	29.720	29.720	29.720	27.979	0
2023-08-14	30.010	30.010	30.010	30.010	28.252	0
2023-08-11	30.340	30.340	30.340	30.340	28.563	0
2023-08-10	30.240	30.340	30.130	30.340	28.563	243
2023-08-09	30.010	30.010	30.010	30.010	28.252	0
2023-08-08	29.930	29.970	29.930	29.970	28.214	174
2023-08-07	29.700	29.700	29.660	29.660	27.922	536
2023-08-04	29.800	29.800	29.660	29.690	27.951	1,630
2023-08-03	29.730	29.990	29.730	29.990	28.233	300
2023-08-02	30.300	30.300	30.280	30.280	28.319	1,200
2023-08-01	30.220	30.220	30.220	30.220	28.263	0
2023-07-31	30.530	30.530	30.500	30.500	28.525	326
2023-07-28	29.610	29.610	29.610	29.610	27.692	0
2023-07-27	29.610	29.610	29.610	29.610	27.692	0
2023-07-26	29.570	29.610	29.460	29.610	27.692	740
2023-07-25	29.850	29.850	29.780	29.810	27.879	440
2023-07-24	29.850	29.880	29.850	29.880	27.945	32
2023-07-21	30.020	30.140	30.020	30.140	28.188	300
2023-07-20	29.600	29.600	29.600	29.600	27.683	0
2023-07-19	29.740	29.740	29.600	29.600	27.683	300
2023-07-18	29.890	29.890	29.890	29.890	27.954	0
2023-07-17	29.720	29.720	29.720	29.720	27.795	0
2023-07-14	29.570	29.690	29.570	29.690	27.767	170
2023-07-13	28.620	28.620	28.620	28.620	26.766	0
2023-07-12	28.620	28.620	28.620	28.620	26.766	0
2023-07-11	28.810	28.920	28.620	28.620	26.766	1,996
2023-07-10	28.850	28.970	28.850	28.910	27.038	1,554
2023-07-07	29.290	29.290	29.290	29.290	27.393	200
2023-07-06	29.960	29.960	29.610	29.610	27.692	590
2023-07-05	30.180	30.180	30.000	30.000	28.057	300
2023-07-04	30.350	30.350	30.350	30.350	28.384	45

← NewerPage 14 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.