RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	27.710	27.710	27.710	27.710	25.004	0
2022-02-03	27.710	27.710	27.710	27.710	25.004	72
2022-02-02	27.800	27.800	27.740	27.740	25.031	194
2022-02-01	27.620	27.620	27.310	27.310	24.643	40
2022-01-31	27.080	27.130	27.070	27.130	24.481	1,300
2022-01-28	26.810	26.810	26.810	26.810	24.192	0
2022-01-27	27.240	27.240	27.240	27.240	24.580	0
2022-01-26	26.850	26.880	26.730	26.730	24.120	600
2022-01-25	26.510	26.510	26.510	26.510	23.922	0
2022-01-24	27.260	27.260	27.260	27.260	24.598	0
2022-01-21	27.270	27.270	27.260	27.260	24.598	1,200
2022-01-20	27.600	27.600	27.440	27.440	24.761	370
2022-01-19	27.080	27.080	27.080	27.080	24.436	0
2022-01-18	26.740	26.740	26.740	26.740	24.129	0
2022-01-17	26.320	26.320	26.320	26.320	23.750	0
2022-01-14	26.390	26.390	26.320	26.320	23.750	177
2022-01-13	26.170	26.170	26.170	26.170	23.615	0
2022-01-12	26.620	26.620	26.620	26.620	24.021	0
2022-01-11	26.620	26.620	26.620	26.620	24.021	0
2022-01-10	26.150	26.160	26.150	26.160	23.606	545
2022-01-07	26.930	26.930	26.550	26.550	23.958	818
2022-01-06	27.340	27.340	26.840	26.840	24.219	150
2022-01-05	28.380	28.380	28.380	28.380	25.609	0
2022-01-04	28.440	28.440	28.440	28.440	25.663	0
2022-01-03	28.980	28.980	28.320	28.320	25.555	251
2021-12-30	28.810	28.810	28.810	28.810	25.997	0
2021-12-29	28.760	28.760	28.760	28.760	25.952	0
2021-12-28	28.520	28.590	28.520	28.590	25.798	184
2021-12-27	28.340	28.340	28.270	28.270	25.510	50
2021-12-23	28.200	28.200	28.200	28.200	25.447	0
2021-12-22	27.920	27.920	27.920	27.920	25.194	0
2021-12-21	27.680	27.680	27.680	27.680	24.977	0
2021-12-20	27.410	27.410	27.410	27.410	24.734	0
2021-12-17	27.510	27.510	27.510	27.510	24.824	0
2021-12-16	27.890	27.890	27.890	27.890	25.167	0
2021-12-15	27.890	27.890	27.890	27.890	25.167	0
2021-12-14	28.420	28.420	27.740	27.740	25.031	1,040
2021-12-13	28.290	28.290	28.120	28.120	25.374	1,395
2021-12-10	28.250	28.280	28.140	28.140	25.392	502
2021-12-09	28.190	28.320	28.170	28.320	25.555	1,091
2021-12-08	28.180	28.180	28.180	28.180	25.428	0
2021-12-07	27.970	27.970	27.970	27.970	25.239	0
2021-12-06	27.830	27.970	27.830	27.970	25.239	38
2021-12-03	27.460	27.460	27.460	27.460	24.779	0
2021-12-02	27.550	27.550	27.550	27.550	24.860	0
2021-12-01	27.600	27.600	27.600	27.600	24.905	0
2021-11-30	27.480	27.480	27.480	27.480	24.797	0
2021-11-29	27.730	27.730	27.730	27.730	25.022	0
2021-11-26	27.650	27.650	27.650	27.650	24.950	38
2021-11-25	27.880	27.880	27.850	27.850	25.131	2,700
2021-11-24	27.900	27.900	27.900	27.900	25.176	2
2021-11-23	27.950	27.950	27.950	27.950	25.221	8
2021-11-22	28.210	28.210	28.210	28.210	25.456	0
2021-11-19	28.020	28.180	28.020	28.180	25.428	776
2021-11-18	27.940	27.940	27.800	27.800	25.086	150
2021-11-17	27.830	27.830	27.830	27.830	25.113	0
2021-11-16	27.670	27.670	27.670	27.670	24.968	0
2021-11-15	27.670	27.670	27.670	27.670	24.968	0
2021-11-12	27.800	27.800	27.800	27.800	25.086	0
2021-11-11	27.560	27.560	27.560	27.560	24.869	0

← NewerPage 21 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.