RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	27.700	27.900	27.690	27.900	25.545	250
2022-07-25	27.600	27.660	27.600	27.660	25.325	50
2022-07-22	27.880	27.920	27.710	27.920	25.563	370
2022-07-21	27.640	27.640	27.640	27.640	25.307	0
2022-07-20	27.090	27.270	27.090	27.270	24.968	115
2022-07-19	27.100	27.100	27.100	27.100	24.812	0
2022-07-18	27.250	27.250	27.100	27.100	24.812	562
2022-07-15	27.110	27.110	27.110	27.110	24.821	0
2022-07-14	26.720	26.720	26.720	26.720	24.464	0
2022-07-13	26.750	26.800	26.720	26.720	24.464	305
2022-07-12	26.910	26.910	26.790	26.820	24.556	1,620
2022-07-11	26.760	26.760	26.760	26.760	24.501	3,000
2022-07-08	26.740	26.740	26.740	26.740	24.483	400
2022-07-07	26.760	26.760	26.590	26.590	24.345	500
2022-07-06	25.330	25.330	25.330	25.330	23.192	0
2022-07-05	25.280	25.330	25.280	25.330	23.192	10
2022-07-04	25.520	25.520	25.520	25.520	23.366	0
2022-07-01	25.520	25.520	25.520	25.520	23.366	0
2022-06-30	25.760	25.780	25.760	25.780	23.604	500
2022-06-29	25.850	25.850	25.850	25.850	23.668	0
2022-06-28	25.910	25.910	25.630	25.630	23.466	743
2022-06-27	25.790	26.010	25.790	26.010	23.814	3
2022-06-24	24.760	24.760	24.760	24.760	22.670	0
2022-06-23	24.930	24.930	24.760	24.760	22.670	280
2022-06-22	24.680	24.680	24.680	24.680	22.597	0
2022-06-21	24.440	24.460	24.440	24.460	22.395	3
2022-06-20	24.460	24.460	24.440	24.440	22.377	3
2022-06-17	24.710	24.720	24.410	24.410	22.349	1,850
2022-06-16	24.340	24.340	24.340	24.340	22.285	0
2022-06-15	24.530	24.530	24.530	24.530	22.459	0
2022-06-14	24.520	24.520	24.520	24.520	22.450	580
2022-06-13	25.190	25.190	24.930	25.040	22.926	1,963
2022-06-10	25.770	25.770	25.770	25.770	23.595	0
2022-06-09	25.650	25.770	25.650	25.770	23.595	100
2022-06-08	25.810	25.860	25.810	25.860	23.677	6
2022-06-07	26.320	26.320	26.320	26.320	24.098	0
2022-06-06	26.320	26.320	26.320	26.320	24.098	0
2022-06-03	25.800	25.800	25.800	25.800	23.622	0
2022-06-02	25.810	25.870	25.810	25.870	23.686	169
2022-06-01	26.290	26.290	25.890	25.890	23.704	700
2022-05-31	26.710	26.730	26.700	26.730	24.474	850
2022-05-30	27.010	27.010	27.010	27.010	24.730	0
2022-05-27	26.560	27.010	26.560	27.010	24.730	490
2022-05-26	26.670	26.670	26.670	26.670	24.419	0
2022-05-25	26.830	26.830	26.830	26.830	24.565	0
2022-05-24	27.120	27.120	26.920	26.920	24.648	546
2022-05-23	27.150	27.150	27.110	27.110	24.821	900
2022-05-20	26.910	26.910	26.840	26.840	24.574	500
2022-05-19	27.130	27.130	27.130	27.130	24.840	0
2022-05-18	27.130	27.130	27.130	27.130	24.840	0
2022-05-17	27.350	27.350	27.290	27.290	24.986	221
2022-05-16	27.120	27.120	27.120	27.120	24.831	0
2022-05-13	26.500	27.010	26.500	27.010	24.730	147
2022-05-12	26.480	26.480	26.480	26.480	24.245	0
2022-05-11	27.000	27.000	26.880	26.880	24.611	170
2022-05-10	26.830	26.830	26.830	26.830	24.565	0
2022-05-09	26.820	26.820	26.820	26.820	24.556	0
2022-05-06	27.960	27.960	27.960	27.960	25.600	0
2022-05-05	27.960	27.960	27.960	27.960	25.600	0
2022-05-04	27.740	27.740	27.740	27.740	25.398	0

← NewerPage 19 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.