RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	38.620	38.860	38.600	38.860	37.849	2,043
2025-11-04	37.960	38.420	37.960	38.420	37.421	980
2025-11-03	38.520	38.520	38.260	38.280	37.285	638
2025-10-31	38.260	38.420	38.240	38.260	37.265	354
2025-10-30	38.580	38.580	38.460	38.460	37.460	759
2025-10-29	38.800	38.800	38.660	38.660	37.655	76
2025-10-28	40.100	40.100	39.920	39.920	38.882	4,574
2025-10-27	40.260	40.260	40.240	40.240	39.194	250
2025-10-24	40.000	40.060	40.000	40.060	39.018	454
2025-10-23	39.800	39.800	39.520	39.620	38.590	528
2025-10-22	39.620	40.420	39.620	40.420	39.369	1,005
2025-10-21	39.200	39.200	39.200	39.200	38.181	0
2025-10-20	38.860	39.200	38.860	39.200	38.181	274
2025-10-17	38.620	38.720	38.620	38.640	37.635	792
2025-10-16	38.840	38.840	38.600	38.680	37.674	25
2025-10-15	38.960	38.960	38.580	38.860	37.849	41
2025-10-14	39.320	39.320	39.140	39.160	38.142	46
2025-10-13	38.840	39.180	38.840	39.180	38.161	574
2025-10-10	39.120	39.120	38.740	38.840	37.830	1,327
2025-10-09	38.900	38.900	38.900	38.900	37.888	12
2025-10-08	39.620	39.620	39.520	39.520	38.492	1
2025-10-07	38.840	39.120	38.760	39.120	38.103	3,013
2025-10-06	40.060	40.060	39.840	39.840	38.804	35
2025-10-03	39.520	39.660	39.520	39.660	38.629	740
2025-10-02	39.720	39.720	39.720	39.720	38.687	0
2025-10-01	40.220	40.220	40.220	40.220	39.174	0
2025-09-30	40.300	40.760	40.300	40.760	39.700	250
2025-09-29	40.020	40.360	40.020	40.260	39.213	40
2025-09-26	40.000	40.000	40.000	40.000	38.960	0
2025-09-25	39.460	39.580	39.420	39.580	38.551	1,410
2025-09-24	39.540	39.540	39.540	39.540	38.512	0
2025-09-23	39.880	39.880	39.400	39.400	38.375	533
2025-09-22	39.940	39.940	39.780	39.780	38.745	11
2025-09-19	40.200	40.240	39.960	39.960	38.921	2,560
2025-09-18	41.020	41.100	40.700	40.700	39.642	2,253
2025-09-17	39.780	39.800	39.780	39.800	38.765	101
2025-09-16	39.720	39.720	39.480	39.480	38.453	25
2025-09-15	39.940	40.020	39.880	39.880	38.843	1,327
2025-09-12	39.800	40.140	39.760	39.760	38.726	2,709
2025-09-11	39.240	39.240	39.240	39.240	38.220	0
2025-09-10	39.660	39.660	38.580	38.640	37.635	799
2025-09-09	40.340	40.340	40.200	40.200	39.155	600
2025-09-08	40.220	40.220	40.220	40.220	39.174	0
2025-09-05	40.220	40.220	40.100	40.100	39.057	2,083
2025-09-04	39.620	40.260	39.540	40.260	39.213	1,050
2025-09-03	39.060	39.280	39.060	39.280	38.258	3,388
2025-09-02	39.340	39.340	39.020	39.020	38.005	2,149
2025-09-01	39.620	39.720	39.620	39.720	38.687	2,026
2025-08-29	40.360	40.360	39.680	39.800	38.765	758
2025-08-28	40.620	40.640	40.520	40.520	39.466	241
2025-08-27	41.180	41.320	41.140	41.320	40.245	393
2025-08-26	41.100	41.100	40.880	40.900	39.836	1,016
2025-08-25	41.100	41.100	41.100	41.100	40.031	0
2025-08-22	41.420	41.420	41.420	41.420	40.343	84
2025-08-21	41.460	41.620	41.380	41.600	40.518	432
2025-08-20	41.420	41.940	41.420	41.880	40.791	4,966
2025-08-19	40.880	40.980	40.820	40.920	39.856	423
2025-08-18	40.820	41.020	40.740	41.020	39.953	390
2025-08-15	41.020	41.020	40.820	40.820	39.758	110
2025-08-14	40.840	41.080	40.640	41.080	40.012	2,480

← NewerPage 5 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.