RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	25.680	25.940	24.860	25.620	24.954	3,326
2026-02-03	28.380	28.380	25.340	25.820	25.149	22,328
2026-02-02	30.340	30.500	30.120	30.120	29.337	5,008
2026-01-30	30.220	30.360	30.000	30.000	29.220	2,769
2026-01-29	30.940	31.000	30.220	30.300	29.512	1,768
2026-01-28	31.400	31.500	31.320	31.320	30.506	5,359
2026-01-27	33.320	33.320	31.520	31.520	30.700	1,902
2026-01-26	33.780	33.780	33.040	33.240	32.376	239
2026-01-23	33.820	33.820	33.820	33.820	32.940	35
2026-01-22	34.100	34.100	33.740	33.740	32.863	103
2026-01-21	34.100	34.100	34.100	34.100	33.213	0
2026-01-20	34.520	34.600	34.180	34.600	33.700	704
2026-01-19	34.980	34.980	34.860	34.860	33.953	90
2026-01-16	35.820	35.880	35.760	35.760	34.830	1,540
2026-01-15	35.780	36.120	35.780	36.120	35.181	1,147
2026-01-14	36.260	36.300	35.720	35.720	34.791	912
2026-01-13	36.500	36.500	36.060	36.080	35.142	305
2026-01-12	36.920	36.920	36.500	36.500	35.551	3,603
2026-01-09	36.360	36.700	36.300	36.700	35.746	3,447
2026-01-08	36.380	36.380	36.380	36.380	35.434	0
2026-01-07	35.920	36.520	35.920	36.260	35.317	507
2026-01-06	35.420	35.560	35.380	35.500	34.577	112
2026-01-05	34.380	34.880	34.380	34.860	33.953	1,190
2026-01-02	34.640	34.860	34.280	34.280	33.389	2,726
2025-12-30	34.880	34.900	34.760	34.900	33.992	715
2025-12-29	34.760	35.200	34.760	35.040	34.129	1,002
2025-12-23	34.900	34.900	34.740	34.740	33.837	100
2025-12-22	35.000	35.000	34.920	34.920	34.012	141
2025-12-19	34.800	34.940	34.760	34.860	33.953	1,452
2025-12-18	34.800	34.980	34.800	34.960	34.051	37
2025-12-17	34.560	34.800	34.560	34.740	33.837	108
2025-12-16	34.720	34.720	34.680	34.680	33.778	3
2025-12-15	35.080	35.180	35.060	35.060	34.148	352
2025-12-12	34.380	34.380	34.320	34.320	33.427	15
2025-12-11	33.980	34.320	33.940	34.320	33.427	1,400
2025-12-10	34.320	34.360	34.300	34.360	33.466	654
2025-12-09	34.440	34.440	34.020	34.080	33.194	954
2025-12-08	34.500	34.560	34.060	34.060	33.174	2,286
2025-12-05	35.140	35.140	34.660	34.740	33.837	115
2025-12-04	34.500	34.800	34.500	34.800	33.895	1,527
2025-12-03	34.460	34.540	34.460	34.500	33.603	163
2025-12-02	34.380	34.380	34.100	34.160	33.272	427
2025-12-01	34.280	34.320	34.200	34.200	33.311	272
2025-11-28	34.680	34.680	34.620	34.640	33.739	457
2025-11-27	34.640	34.740	34.620	34.640	33.739	1,009
2025-11-26	34.620	34.720	34.580	34.580	33.681	267
2025-11-25	34.840	34.860	34.820	34.860	33.953	352
2025-11-24	34.920	34.920	34.920	34.920	34.012	754
2025-11-21	34.880	35.300	34.880	35.300	34.382	583
2025-11-20	34.380	34.380	34.380	34.380	33.486	0
2025-11-19	34.560	34.560	34.260	34.260	33.369	296
2025-11-18	34.660	34.740	34.660	34.740	33.837	461
2025-11-17	35.300	35.300	35.120	35.160	34.246	1,579
2025-11-14	35.420	35.420	35.260	35.420	34.499	183
2025-11-13	35.740	35.740	35.680	35.720	34.791	44
2025-11-12	36.620	36.620	35.640	35.640	34.713	853
2025-11-11	36.500	36.720	36.500	36.660	35.707	2,029
2025-11-10	36.620	36.620	36.100	36.220	35.278	389
2025-11-07	36.700	36.700	36.320	36.360	35.414	4,994
2025-11-06	38.300	38.300	38.300	38.300	37.304	67

← NewerPage 4 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.