RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	30.140	30.140	30.140	30.140	29.908	0
2026-07-24	29.540	30.140	29.540	30.140	29.908	65
2026-07-23	29.540	29.680	28.820	28.820	28.598	3,635
2026-07-22	28.940	28.940	28.820	28.820	28.598	2,066
2026-07-21	29.640	29.640	28.880	28.880	28.658	237
2026-07-20	29.580	29.680	29.380	29.680	29.451	1,131
2026-07-17	30.180	30.180	29.400	29.400	29.174	550
2026-07-16	28.740	29.620	28.740	29.620	29.392	862
2026-07-15	28.680	29.520	28.680	29.520	29.293	1,123
2026-07-14	28.120	28.840	28.120	28.740	28.519	1,222
2026-07-13	28.480	29.240	28.320	29.240	29.015	3,809
2026-07-10	28.400	28.420	28.400	28.420	28.201	65
2026-07-09	28.080	28.080	27.860	27.900	27.685	749
2026-07-08	28.640	28.640	28.220	28.220	28.003	101
2026-07-07	28.900	29.040	28.880	28.960	28.737	342
2026-07-06	27.900	28.020	27.900	28.020	27.804	1,456
2026-07-03	27.280	27.340	27.280	27.340	27.129	135
2026-07-02	27.200	27.680	27.040	27.620	27.407	2,477
2026-07-01	27.260	27.840	26.620	27.740	27.526	13,964
2026-06-30	27.360	27.680	27.360	27.600	27.387	7,214
2026-06-29	27.520	27.660	27.440	27.460	27.249	2,571
2026-06-26	27.340	27.540	26.560	27.540	27.328	6,972
2026-06-25	27.120	27.580	27.120	27.580	27.368	2,534
2026-06-24	27.000	27.700	27.000	27.700	27.487	1,395
2026-06-23	27.060	27.640	27.060	27.340	27.129	371
2026-06-22	27.440	27.440	27.040	27.040	26.832	1,545
2026-06-19	27.500	27.600	27.440	27.600	27.387	2,790
2026-06-18	27.320	27.340	27.180	27.180	26.971	384
2026-06-17	28.140	28.360	28.000	28.360	28.142	2,391
2026-06-16	28.400	28.400	28.120	28.140	27.923	306
2026-06-15	28.780	28.780	28.580	28.580	28.360	343
2026-06-12	28.540	28.980	28.540	28.980	28.757	1,375
2026-06-11	29.080	29.180	28.620	28.620	28.400	2,337
2026-06-10	30.040	30.040	29.680	29.680	29.451	122
2026-06-09	29.700	30.300	29.700	30.180	29.948	7,936
2026-06-08	30.220	30.220	30.000	30.180	29.948	1,437
2026-06-05	29.620	30.500	29.620	30.360	30.126	1,780
2026-06-04	28.920	29.700	28.920	29.700	29.471	710
2026-06-03	29.200	29.200	28.320	28.320	28.102	3,077
2026-06-02	29.740	29.960	29.720	29.720	29.491	270
2026-06-01	28.260	29.620	28.160	29.620	29.392	0
2026-05-29	28.200	28.500	27.700	28.500	28.281	10,129
2026-05-28	27.800	28.440	27.800	28.360	28.142	2,819
2026-05-27	28.100	28.400	27.800	28.400	28.181	7,557
2026-05-26	28.460	28.640	28.300	28.300	28.082	1,637
2026-05-25	28.600	28.600	28.600	28.600	28.380	1,245
2026-05-22	28.420	28.420	28.420	28.420	28.201	55
2026-05-21	28.740	28.740	28.500	28.600	28.380	853
2026-05-20	28.420	28.760	28.420	28.760	28.539	1,332
2026-05-19	29.260	29.460	29.260	29.300	29.074	1,119
2026-05-18	28.260	29.060	28.140	28.880	28.658	7,029
2026-05-15	27.300	27.900	27.080	27.760	27.546	9,070
2026-05-14	27.000	27.560	26.960	27.300	27.090	16,495
2026-05-13	27.720	28.080	26.880	26.880	26.673	40,687
2026-05-12	27.680	28.320	27.680	28.280	28.062	15,924
2026-05-11	28.800	28.840	28.220	28.400	28.181	31,397
2026-05-08	28.460	28.700	28.300	28.500	28.281	10,628
2026-05-07	28.520	28.860	28.240	28.540	28.320	33,379
2026-05-06	30.600	31.280	30.380	30.440	29.648	4,276
2026-05-05	31.540	31.540	30.980	31.020	30.213	7,263

← NewerPage 2 of 3 · 130 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.