RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	40.600	40.640	40.600	40.640	39.583	733
2025-08-12	41.500	41.580	40.800	40.880	39.817	1,422
2025-08-11	41.520	41.520	41.440	41.440	40.362	384
2025-08-08	41.100	41.360	41.100	41.300	40.226	410
2025-08-07	42.040	42.280	42.040	42.280	41.180	410
2025-08-06	42.860	42.860	42.860	42.860	41.523	31
2025-08-05	44.740	44.740	43.880	43.880	42.511	4,382
2025-08-04	44.800	44.920	44.800	44.920	43.519	29
2025-08-01	45.520	45.520	45.520	45.520	44.100	0
2025-07-31	45.520	45.520	45.520	45.520	44.100	0
2025-07-30	45.120	45.280	45.040	45.280	43.868	329
2025-07-29	45.080	45.100	45.080	45.100	43.693	1,234
2025-07-28	45.120	45.120	44.920	44.920	43.519	9
2025-07-25	45.960	45.960	45.140	45.140	43.732	157
2025-07-24	44.540	45.780	44.540	45.780	44.352	2,756
2025-07-23	45.180	45.260	45.000	45.080	43.674	565
2025-07-22	44.760	44.760	44.760	44.760	43.364	0
2025-07-21	45.300	45.460	45.220	45.220	43.810	500
2025-07-18	46.240	46.240	45.680	45.680	44.255	2,545
2025-07-17	46.220	46.400	46.180	46.180	44.740	1,880
2025-07-16	46.040	46.260	46.000	46.000	44.565	706
2025-07-15	46.080	46.080	45.920	45.920	44.488	100
2025-07-14	46.180	46.180	46.180	46.180	44.740	500
2025-07-11	46.520	46.520	45.940	45.940	44.507	5,283
2025-07-10	45.680	45.680	45.680	45.680	44.255	0
2025-07-09	45.840	45.840	45.680	45.680	44.255	380
2025-07-08	45.880	45.880	45.740	45.740	44.313	30
2025-07-07	45.420	45.740	45.360	45.740	44.313	1,300
2025-07-04	45.040	45.440	45.040	45.260	43.848	173
2025-07-03	44.740	45.280	44.740	45.280	43.868	1,183
2025-07-02	44.480	44.520	44.480	44.520	43.131	135
2025-07-01	45.820	45.820	45.700	45.700	44.275	111
2025-06-30	46.000	46.220	46.000	46.000	44.565	162
2025-06-27	46.100	46.100	46.100	46.100	44.662	0
2025-06-26	45.600	45.600	45.500	45.500	44.081	129
2025-06-25	45.720	45.720	45.720	45.720	44.294	0
2025-06-24	46.120	46.200	45.800	45.800	44.372	1,018
2025-06-23	45.520	45.900	45.520	45.880	44.449	207
2025-06-20	45.740	45.760	45.480	45.620	44.197	347
2025-06-19	45.520	45.880	45.520	45.760	44.333	422
2025-06-18	45.840	45.840	45.500	45.580	44.158	2,805
2025-06-17	46.080	46.080	45.800	45.800	44.372	16
2025-06-16	45.780	46.260	45.740	46.260	44.817	435
2025-06-13	45.900	45.900	45.700	45.780	44.352	315
2025-06-12	46.220	46.300	45.960	45.960	44.527	1,046
2025-06-11	46.180	46.180	46.180	46.180	44.740	50
2025-06-10	46.420	46.420	46.300	46.300	44.856	800
2025-06-09	47.120	47.120	46.600	46.620	45.166	66
2025-06-06	47.160	47.180	47.080	47.180	45.708	203
2025-06-05	47.660	47.660	47.260	47.260	45.786	15
2025-06-04	47.480	47.700	47.440	47.620	46.135	807
2025-06-03	47.700	47.700	47.200	47.460	45.980	2,651
2025-06-02	47.460	47.500	47.400	47.500	46.018	75
2025-05-30	47.840	47.840	47.560	47.580	46.096	167
2025-05-29	48.680	48.680	47.060	47.480	45.999	502
2025-05-28	48.940	48.940	48.580	48.580	47.065	115
2025-05-27	49.360	49.360	49.180	49.180	47.646	884
2025-05-26	48.920	48.920	48.920	48.920	47.394	0
2025-05-23	48.920	48.940	48.840	48.920	47.394	573
2025-05-22	48.600	48.680	48.600	48.680	47.162	569

← NewerPage 6 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.