RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	25.550	25.660	25.550	25.660	23.643	300
2022-10-17	25.090	25.090	25.090	25.090	23.118	0
2022-10-14	25.090	25.090	25.090	25.090	23.118	0
2022-10-13	25.160	25.160	24.650	24.730	22.786	3,618
2022-10-12	25.530	25.530	25.350	25.350	23.358	10
2022-10-11	25.530	25.530	25.530	25.530	23.523	0
2022-10-10	25.530	25.530	25.530	25.530	23.523	0
2022-10-07	25.590	25.590	25.590	25.590	23.579	0
2022-10-06	25.790	25.790	25.790	25.790	23.763	0
2022-10-05	25.970	25.970	25.970	25.970	23.929	0
2022-10-04	25.900	26.000	25.900	26.000	23.957	1,367
2022-10-03	25.010	25.010	25.010	25.010	23.044	0
2022-09-30	25.090	25.090	25.000	25.010	23.044	1,225
2022-09-29	24.770	24.770	24.770	24.770	22.823	0
2022-09-28	24.630	24.630	24.630	24.630	22.694	0
2022-09-27	25.010	25.060	24.870	24.870	22.915	210
2022-09-26	24.490	24.490	24.490	24.490	22.565	1
2022-09-23	24.730	24.890	24.610	24.630	22.694	1,446
2022-09-22	24.870	24.870	24.870	24.870	22.915	0
2022-09-21	25.120	25.120	25.120	25.120	23.146	0
2022-09-20	25.120	25.120	25.120	25.120	23.146	0
2022-09-19	25.350	25.350	25.350	25.350	23.358	0
2022-09-16	25.440	25.440	25.440	25.440	23.441	0
2022-09-15	25.940	25.970	25.750	25.750	23.726	400
2022-09-14	26.030	26.030	26.030	26.030	23.984	0
2022-09-13	26.340	26.340	26.340	26.340	24.270	0
2022-09-12	26.450	26.610	26.450	26.610	24.519	120
2022-09-09	26.470	26.470	26.470	26.470	24.390	0
2022-09-08	26.180	26.290	26.180	26.290	24.224	1,015
2022-09-07	26.110	26.110	26.110	26.110	24.058	0
2022-09-06	26.020	26.020	26.020	26.020	23.975	0
2022-09-05	26.020	26.020	26.020	26.020	23.975	0
2022-09-02	26.020	26.020	26.020	26.020	23.975	0
2022-09-01	26.000	26.000	25.910	25.910	23.874	124
2022-08-31	26.160	26.160	26.160	26.160	24.104	0
2022-08-30	26.590	26.590	26.590	26.590	24.500	0
2022-08-29	28.250	28.250	28.250	28.250	26.030	0
2022-08-26	28.250	28.250	28.250	28.250	26.030	0
2022-08-25	28.150	28.250	28.150	28.250	26.030	20
2022-08-24	28.140	28.140	28.140	28.140	25.928	0
2022-08-23	28.940	28.940	28.940	28.940	26.665	0
2022-08-22	28.750	28.940	28.600	28.940	26.665	612
2022-08-19	28.700	28.700	28.670	28.670	26.417	400
2022-08-18	28.620	28.620	28.620	28.620	26.371	0
2022-08-17	28.300	28.300	28.300	28.300	26.076	0
2022-08-16	28.370	28.370	28.370	28.370	26.140	0
2022-08-15	28.320	28.380	28.300	28.380	26.149	430
2022-08-12	28.200	28.200	28.140	28.140	25.928	120
2022-08-11	28.100	28.100	28.100	28.100	25.891	0
2022-08-10	28.510	28.510	28.510	28.510	26.269	0
2022-08-09	28.560	28.560	28.540	28.540	26.297	487
2022-08-08	28.630	28.630	28.440	28.440	26.205	532
2022-08-05	28.610	28.610	28.280	28.280	26.057	104
2022-08-04	28.630	28.720	28.630	28.720	26.463	1,713
2022-08-03	29.070	29.070	29.070	29.070	26.616	0
2022-08-02	28.850	28.910	28.850	28.910	26.470	394
2022-08-01	28.920	28.920	28.870	28.870	26.433	400
2022-07-29	28.030	28.030	28.030	28.030	25.664	0
2022-07-28	28.030	28.030	28.030	28.030	25.664	0
2022-07-27	28.030	28.030	28.030	28.030	25.664	0

← NewerPage 18 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.