RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	30.150	30.150	30.150	30.150	27.780	0
2023-04-04	29.840	29.840	29.840	29.840	27.495	0
2023-04-03	29.860	29.860	29.860	29.860	27.513	0
2023-03-31	29.890	29.890	29.860	29.860	27.513	100
2023-03-30	29.620	29.620	29.600	29.600	27.274	40
2023-03-29	29.400	29.500	29.390	29.500	27.181	245
2023-03-28	29.390	29.440	29.290	29.290	26.988	346
2023-03-27	29.440	29.650	29.440	29.470	27.154	232
2023-03-24	29.310	29.450	29.310	29.310	27.006	513
2023-03-23	29.170	29.190	29.010	29.190	26.896	2,521
2023-03-22	29.390	29.520	29.390	29.520	27.200	18
2023-03-21	29.190	29.190	29.190	29.190	26.896	135
2023-03-20	29.190	29.190	29.190	29.190	26.896	0
2023-03-17	29.130	29.150	28.870	28.870	26.601	8,613
2023-03-16	28.870	29.190	28.770	28.990	26.712	878
2023-03-15	28.950	28.950	28.820	28.820	26.555	361
2023-03-14	28.360	28.360	28.360	28.360	26.131	0
2023-03-13	28.510	28.510	28.360	28.360	26.131	3
2023-03-10	29.060	29.060	29.060	29.060	26.776	0
2023-03-09	28.670	29.060	28.670	29.060	26.776	150
2023-03-08	28.520	28.680	28.520	28.680	26.426	42
2023-03-07	28.640	28.640	28.610	28.620	26.371	1,000
2023-03-06	28.570	28.570	28.570	28.570	26.325	0
2023-03-03	28.680	28.680	28.680	28.680	26.426	0
2023-03-02	28.510	28.700	28.490	28.700	26.444	3,492
2023-03-01	28.770	28.770	28.480	28.480	26.242	10
2023-02-28	28.600	28.600	28.600	28.600	26.352	0
2023-02-27	28.720	28.940	28.720	28.790	26.527	879
2023-02-24	28.560	28.560	28.560	28.560	26.315	0
2023-02-23	28.980	29.030	28.830	28.830	26.564	1,618
2023-02-22	28.810	28.810	28.810	28.810	26.546	408
2023-02-21	28.410	28.410	28.250	28.250	26.030	585
2023-02-20	27.990	27.990	27.990	27.990	25.790	0
2023-02-17	27.990	27.990	27.990	27.990	25.790	0
2023-02-16	28.040	28.070	27.890	27.890	25.698	383
2023-02-15	27.450	27.510	27.450	27.510	25.348	371
2023-02-14	27.410	27.410	27.410	27.410	25.256	0
2023-02-13	27.320	27.460	27.320	27.460	25.302	76
2023-02-10	27.040	27.040	27.040	27.040	24.915	0
2023-02-09	27.380	27.400	27.280	27.280	25.136	2,000
2023-02-08	27.330	27.330	27.330	27.330	25.182	287
2023-02-07	27.130	27.130	27.130	27.130	24.998	0
2023-02-06	27.330	27.330	27.330	27.330	25.182	0
2023-02-03	27.420	27.420	27.330	27.330	25.182	200
2023-02-02	27.110	27.180	27.110	27.180	25.044	215
2023-02-01	27.450	27.450	27.080	27.080	24.952	911
2023-01-31	27.150	27.220	27.150	27.220	25.081	130
2023-01-30	27.410	27.470	27.360	27.360	25.210	318
2023-01-27	27.080	27.080	27.080	27.080	24.952	0
2023-01-26	27.110	27.110	27.040	27.040	24.915	547
2023-01-25	26.690	26.690	26.690	26.690	24.592	0
2023-01-24	27.090	27.090	26.970	26.980	24.860	98
2023-01-23	27.120	27.120	27.100	27.100	24.970	307
2023-01-20	26.900	26.900	26.900	26.900	24.786	1,049
2023-01-19	27.280	27.360	27.280	27.360	25.210	300
2023-01-18	27.660	27.660	27.410	27.410	25.256	500
2023-01-17	26.780	27.240	26.780	27.240	25.099	500
2023-01-16	26.910	27.250	26.910	27.250	25.108	1,123
2023-01-13	26.840	26.840	26.840	26.840	24.731	0
2023-01-12	26.470	26.470	26.470	26.470	24.390	0

← NewerPage 16 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.