RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	30.600	30.600	30.240	30.240	28.282	725
2023-06-30	30.560	30.560	30.560	30.560	28.581	500
2023-06-29	30.240	30.240	30.240	30.240	28.282	0
2023-06-28	30.200	30.280	30.200	30.240	28.282	673
2023-06-27	29.920	30.120	29.910	30.120	28.169	2,198
2023-06-26	30.500	30.500	30.160	30.160	28.207	341
2023-06-23	30.380	30.380	30.380	30.380	28.412	0
2023-06-22	29.920	30.130	29.920	30.130	28.179	170
2023-06-21	30.530	30.530	30.240	30.240	28.282	1,000
2023-06-20	30.770	30.770	30.540	30.540	28.562	450
2023-06-19	31.060	31.060	31.060	31.060	29.048	0
2023-06-16	30.870	31.100	30.870	31.060	29.048	530
2023-06-15	30.560	30.560	30.560	30.560	28.581	0
2023-06-14	30.120	30.200	30.120	30.200	28.244	50
2023-06-13	30.070	30.070	30.070	30.070	28.123	0
2023-06-12	29.820	29.820	29.780	29.780	27.851	50
2023-06-09	29.600	29.600	29.600	29.600	27.683	0
2023-06-08	29.950	29.950	29.640	29.690	27.767	5,066
2023-06-07	29.900	29.900	29.900	29.900	27.964	0
2023-06-06	29.880	29.880	29.880	29.880	27.945	0
2023-06-05	29.970	29.970	29.920	29.920	27.982	6
2023-06-02	29.700	29.770	29.700	29.770	27.842	84
2023-06-01	29.670	29.700	29.640	29.640	27.720	151
2023-05-31	28.800	29.520	28.800	29.180	27.290	651
2023-05-30	28.830	28.830	28.720	28.720	26.860	1,068
2023-05-29	28.680	28.680	28.560	28.600	26.748	467
2023-05-26	28.350	28.630	28.350	28.630	26.776	1,400
2023-05-25	28.240	28.240	28.150	28.150	26.327	194
2023-05-24	28.270	28.290	28.270	28.290	26.458	145
2023-05-23	28.740	28.740	28.740	28.740	26.879	0
2023-05-22	28.770	28.770	28.640	28.640	26.785	1,490
2023-05-19	28.780	28.780	28.780	28.780	26.916	0
2023-05-18	28.640	28.750	28.640	28.750	26.888	11
2023-05-17	28.450	28.450	28.380	28.380	26.542	29
2023-05-16	28.500	28.500	28.390	28.390	26.551	518
2023-05-15	28.450	28.450	28.450	28.450	26.607	0
2023-05-12	28.760	28.760	28.520	28.520	26.673	4,683
2023-05-11	28.590	28.590	28.590	28.590	26.738	190
2023-05-10	28.320	28.320	28.250	28.250	26.420	69
2023-05-09	28.100	28.590	28.100	28.480	26.636	667
2023-05-08	27.940	27.940	27.710	27.710	25.915	220
2023-05-05	27.730	27.990	27.730	27.990	26.177	1,010
2023-05-04	27.600	27.600	27.600	27.600	25.813	200
2023-05-03	28.750	28.750	28.750	28.750	26.888	0
2023-05-02	28.570	28.570	28.570	28.570	26.720	350
2023-04-28	30.060	30.060	30.060	30.060	28.113	210
2023-04-27	29.840	29.840	29.840	29.840	27.907	0
2023-04-26	30.770	30.770	30.770	30.770	28.352	0
2023-04-25	30.770	30.770	30.770	30.770	28.352	0
2023-04-24	30.760	30.760	30.610	30.710	28.296	810
2023-04-21	29.990	29.990	29.990	29.990	27.633	0
2023-04-20	29.880	29.990	29.880	29.990	27.633	678
2023-04-19	30.000	30.000	30.000	30.000	27.642	0
2023-04-18	29.800	29.810	29.800	29.810	27.467	350
2023-04-17	29.800	29.840	29.800	29.840	27.495	170
2023-04-14	29.870	29.870	29.840	29.840	27.495	1,790
2023-04-13	30.140	30.140	30.020	30.020	27.661	160
2023-04-12	30.180	30.180	30.080	30.080	27.716	200
2023-04-11	29.910	29.910	29.910	29.910	27.559	0
2023-04-06	29.950	29.950	29.950	29.950	27.596	300

← NewerPage 15 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.