RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	31.200	31.400	31.200	31.320	30.506	376
2026-04-30	30.640	31.320	30.640	31.080	30.272	1,421
2026-04-29	30.540	30.640	30.540	30.640	29.843	1,053
2026-04-28	30.820	31.080	30.600	30.900	30.096	188,920
2026-04-27	31.140	31.500	30.900	31.280	30.467	93,259
2026-04-24	31.160	31.160	30.800	31.100	30.291	5,871
2026-04-23	31.120	31.120	30.760	30.880	30.077	6,122
2026-04-22	31.720	32.020	31.700	31.700	30.876	4,208
2026-04-21	31.280	32.160	31.280	31.960	31.129	595
2026-04-20	31.040	31.140	31.040	31.140	30.330	88
2026-04-17	31.700	31.700	31.280	31.280	30.467	1,843
2026-04-16	30.280	31.120	30.280	31.120	30.311	969
2026-04-15	29.860	30.360	29.860	30.360	29.570	751
2026-04-14	29.280	29.660	29.280	29.560	28.791	3,567
2026-04-13	28.400	28.900	28.320	28.900	28.148	1,507
2026-04-10	28.700	28.700	28.220	28.320	27.584	197
2026-04-09	28.920	28.920	28.500	28.520	27.778	104
2026-04-08	29.540	29.640	29.300	29.300	28.538	882
2026-04-07	29.400	29.520	28.960	28.960	28.207	2,368
2026-04-02	28.800	29.060	28.720	29.060	28.304	3,427
2026-04-01	28.160	28.760	28.160	28.760	28.012	1,834
2026-03-31	28.680	28.700	28.680	28.700	27.954	373
2026-03-30	28.020	28.580	28.020	28.580	27.837	26
2026-03-27	28.060	28.120	27.800	27.800	27.077	1,496
2026-03-26	28.220	28.260	27.880	27.880	27.155	367
2026-03-25	28.060	28.060	27.640	27.840	27.116	922
2026-03-24	29.000	29.000	28.200	28.200	27.467	346
2026-03-23	28.600	29.100	28.560	28.560	27.817	1,845
2026-03-20	29.260	29.260	28.840	28.840	28.090	70
2026-03-19	29.640	29.640	29.240	29.240	28.480	100
2026-03-18	30.000	30.000	29.700	29.760	28.986	568
2026-03-17	29.760	30.540	29.760	30.540	29.746	2,239
2026-03-16	29.500	29.960	29.500	29.960	29.181	252
2026-03-13	29.940	29.940	29.840	29.840	29.064	92
2026-03-12	29.980	30.380	29.980	30.040	29.259	1,421
2026-03-11	30.080	30.280	29.980	30.200	29.415	856
2026-03-10	30.240	30.360	30.060	30.360	29.570	2,576
2026-03-09	30.220	30.680	30.220	30.680	29.882	227
2026-03-06	30.360	30.720	30.320	30.600	29.804	16,256
2026-03-05	29.320	30.280	29.320	30.280	29.493	14,508
2026-03-04	29.780	29.780	29.440	29.480	28.713	1,553
2026-03-03	29.620	29.840	29.240	29.840	29.064	3,351
2026-03-02	29.060	29.500	29.060	29.480	28.713	1,915
2026-02-27	28.760	29.560	28.760	29.340	28.577	3,131
2026-02-26	27.760	29.060	27.620	28.500	27.759	6,560
2026-02-25	27.020	27.960	27.020	27.760	27.038	4,908
2026-02-24	25.880	26.540	25.600	26.260	25.577	2,326
2026-02-23	26.520	26.600	25.920	25.920	25.246	1,748
2026-02-20	26.440	26.880	26.440	26.700	26.006	2,737
2026-02-19	26.520	26.980	26.260	26.320	25.636	4,393
2026-02-18	25.020	25.740	25.020	25.740	25.071	11,334
2026-02-17	25.460	26.000	25.460	25.720	25.051	22,717
2026-02-16	26.420	26.700	25.720	25.820	25.149	6,614
2026-02-13	24.700	26.060	24.480	26.020	25.343	14,839
2026-02-12	23.860	23.980	23.200	23.720	23.103	6,409
2026-02-11	24.040	24.040	23.340	23.400	22.791	10,028
2026-02-10	24.720	25.020	24.260	24.900	24.252	6,283
2026-02-09	25.040	25.040	24.660	24.720	24.077	7,725
2026-02-06	25.200	25.200	24.760	25.160	24.506	2,625
2026-02-05	25.900	26.100	25.740	25.940	25.265	3,783

← NewerPage 3 of 5 · 253 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.