RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	27.870	27.870	27.870	27.870	25.517	0
2022-05-02	28.000	28.000	27.670	27.670	25.334	655
2022-04-29	28.700	28.700	28.680	28.680	26.259	200
2022-04-28	28.660	28.660	28.660	28.660	26.241	0
2022-04-27	28.750	28.750	28.750	28.750	25.943	0
2022-04-26	28.460	28.460	28.460	28.460	25.681	0
2022-04-25	28.240	28.560	28.240	28.560	25.771	150
2022-04-22	28.520	28.740	28.520	28.740	25.934	700
2022-04-21	28.850	28.850	28.850	28.850	26.033	0
2022-04-20	28.960	28.960	28.960	28.960	26.132	0
2022-04-19	28.960	28.960	28.960	28.960	26.132	0
2022-04-14	29.440	29.460	29.440	29.460	26.583	600
2022-04-13	28.870	28.870	28.870	28.870	26.051	0
2022-04-12	28.830	28.870	28.830	28.870	26.051	800
2022-04-11	29.110	29.110	29.110	29.110	26.268	0
2022-04-08	29.500	29.500	28.960	29.260	26.403	2,594
2022-04-07	29.340	29.400	29.290	29.290	26.430	6,200
2022-04-06	29.240	29.240	29.240	29.240	26.385	0
2022-04-05	29.000	29.280	29.000	29.280	26.421	192
2022-04-04	28.060	28.060	28.060	28.060	25.320	0
2022-04-01	28.060	28.060	28.060	28.060	25.320	0
2022-03-31	28.410	28.530	28.190	28.190	25.437	1,524
2022-03-30	28.270	28.270	28.000	28.000	25.266	20
2022-03-29	28.190	28.190	28.190	28.190	25.437	0
2022-03-28	27.890	28.020	27.890	28.020	25.284	8
2022-03-25	27.680	27.680	27.680	27.680	24.977	0
2022-03-24	27.770	27.770	27.770	27.770	25.058	0
2022-03-23	27.900	27.900	27.900	27.900	25.176	0
2022-03-22	27.670	27.900	27.670	27.900	25.176	50
2022-03-21	27.710	27.710	27.570	27.570	24.878	490
2022-03-18	27.460	27.460	27.460	27.460	24.779	0
2022-03-17	27.020	27.200	27.020	27.080	24.436	551
2022-03-16	25.250	25.250	25.250	25.250	22.785	0
2022-03-15	25.250	25.250	25.250	25.250	22.785	0
2022-03-14	25.250	25.250	25.250	25.250	22.785	0
2022-03-11	24.720	25.250	24.720	25.250	22.785	39
2022-03-10	25.350	25.610	25.350	25.610	23.109	350
2022-03-09	25.550	25.550	25.520	25.520	23.028	189
2022-03-08	26.830	26.830	26.830	26.830	24.210	0
2022-03-07	26.510	26.890	26.470	26.830	24.210	1,250
2022-03-04	27.350	27.370	27.350	27.370	24.698	50
2022-03-03	27.990	27.990	27.990	27.990	25.257	0
2022-03-02	27.830	28.030	27.830	28.030	25.293	662
2022-03-01	27.480	27.480	27.480	27.480	24.797	0
2022-02-28	26.400	26.400	26.400	26.400	23.822	0
2022-02-25	26.400	26.400	26.400	26.400	23.822	0
2022-02-24	27.000	27.000	26.330	26.400	23.822	960
2022-02-23	27.050	27.190	27.050	27.190	24.535	100
2022-02-22	26.820	26.820	26.820	26.820	24.201	0
2022-02-21	27.030	27.030	26.590	26.620	24.021	1,703
2022-02-18	26.860	26.860	26.860	26.860	24.237	0
2022-02-17	26.890	26.890	26.890	26.890	24.264	0
2022-02-16	27.340	27.340	26.950	27.030	24.391	370
2022-02-15	26.900	27.100	26.900	27.100	24.454	450
2022-02-14	26.800	26.800	26.770	26.770	24.156	712
2022-02-11	27.070	27.150	27.010	27.120	24.472	546
2022-02-10	26.960	26.960	26.150	26.910	24.282	2,073
2022-02-09	27.540	27.540	27.410	27.410	24.734	441
2022-02-08	26.730	26.940	26.730	26.940	24.310	300
2022-02-07	26.950	26.950	26.950	26.950	24.319	180

← NewerPage 20 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.