RELX PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 27.400 | 27.400 | 27.400 | 27.400 | 24.725 | 471 |
| 2021-11-09 | 27.340 | 27.680 | 27.280 | 27.280 | 24.616 | 82 |
| 2021-11-08 | 27.260 | 27.260 | 27.260 | 27.260 | 24.598 | 0 |
| 2021-11-05 | 27.500 | 27.520 | 27.500 | 27.520 | 24.833 | 40 |
| 2021-11-04 | 27.500 | 27.690 | 27.500 | 27.690 | 24.986 | 99 |
| 2021-11-03 | 27.340 | 27.360 | 27.090 | 27.360 | 24.689 | 870 |
| 2021-11-02 | 26.890 | 27.130 | 26.890 | 27.130 | 24.481 | 540 |
| 2021-11-01 | 26.910 | 26.910 | 26.910 | 26.910 | 24.282 | 0 |
| 2021-10-29 | 26.900 | 26.900 | 26.900 | 26.900 | 24.273 | 0 |
| 2021-10-28 | 26.920 | 26.920 | 26.720 | 26.720 | 24.111 | 95 |
| 2021-10-27 | 26.930 | 26.960 | 26.730 | 26.730 | 24.120 | 1,581 |
| 2021-10-26 | 26.700 | 26.700 | 26.700 | 26.700 | 24.093 | 0 |
| 2021-10-25 | 26.310 | 26.460 | 26.310 | 26.460 | 23.876 | 300 |
| 2021-10-22 | 26.760 | 26.760 | 26.630 | 26.630 | 24.030 | 2 |
| 2021-10-21 | 26.720 | 26.720 | 26.720 | 26.720 | 24.111 | 0 |
← NewerPage 22 of 22 · 1,275 trading days
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.