RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	48.980	48.980	48.980	48.980	47.452	377
2025-05-20	48.700	48.700	48.700	48.700	47.181	0
2025-05-19	48.380	48.800	48.060	48.800	47.278	621
2025-05-16	48.740	48.740	48.740	48.740	47.220	0
2025-05-15	47.440	48.260	47.440	48.260	46.755	807
2025-05-14	47.360	47.360	47.360	47.360	45.883	0
2025-05-13	46.680	46.920	46.680	46.920	45.457	25
2025-05-12	47.920	47.920	46.560	46.560	45.108	591
2025-05-09	47.640	47.640	47.640	47.640	46.154	0
2025-05-08	47.800	47.800	47.560	47.580	46.096	816
2025-05-07	48.280	48.280	48.000	48.120	46.111	601
2025-05-06	48.560	48.560	48.460	48.480	46.456	193
2025-05-05	48.420	48.720	48.420	48.600	46.571	832
2025-05-02	48.360	48.540	48.300	48.300	46.284	2,228
2025-04-30	47.540	47.820	47.540	47.820	45.824	353
2025-04-29	46.840	47.040	46.840	47.040	45.077	138
2025-04-28	46.780	46.980	46.560	46.600	44.655	716
2025-04-25	46.540	47.000	46.540	46.800	44.847	242
2025-04-24	46.320	46.480	46.320	46.480	44.540	216
2025-04-23	46.520	46.520	46.000	46.020	44.099	41
2025-04-22	45.740	46.000	45.600	45.820	43.907	689
2025-04-17	45.320	45.960	45.320	45.880	43.965	262
2025-04-16	45.580	45.620	45.520	45.560	43.658	730
2025-04-15	44.340	45.580	44.340	45.580	43.677	582
2025-04-14	43.080	43.080	43.080	43.080	41.282	0
2025-04-11	43.320	43.320	43.080	43.080	41.282	197
2025-04-10	43.440	43.460	43.200	43.200	41.397	358
2025-04-09	41.640	41.640	40.880	41.300	39.576	410
2025-04-08	42.020	42.740	42.020	42.560	40.784	102
2025-04-07	42.420	42.580	41.060	41.060	39.346	3,503
2025-04-04	46.600	46.600	46.600	46.600	44.655	0
2025-04-03	46.140	46.700	46.140	46.600	44.655	123
2025-04-02	46.740	46.740	46.740	46.740	44.789	0
2025-04-01	46.760	46.940	46.760	46.760	44.808	27
2025-03-31	46.420	46.420	46.320	46.320	44.387	1,301
2025-03-28	46.280	46.600	46.280	46.380	44.444	1,188
2025-03-27	46.340	46.340	46.340	46.340	44.406	0
2025-03-26	46.240	46.280	46.240	46.280	44.348	4
2025-03-25	46.480	46.580	46.480	46.560	44.617	321
2025-03-24	46.260	46.260	46.160	46.160	44.233	1,801
2025-03-21	45.860	46.140	45.860	46.140	44.214	41
2025-03-20	46.120	46.120	45.980	45.980	44.061	1,818
2025-03-19	44.800	45.260	44.800	45.220	43.332	383
2025-03-18	44.980	44.980	44.660	44.760	42.892	25
2025-03-17	45.220	45.460	45.140	45.360	43.467	262
2025-03-14	44.880	44.880	44.880	44.880	43.007	50
2025-03-13	44.200	44.200	44.200	44.200	42.355	0
2025-03-12	43.300	43.980	43.300	43.980	42.144	210
2025-03-11	43.760	43.760	43.300	43.300	41.493	133
2025-03-10	44.060	44.060	43.800	43.800	41.972	338
2025-03-07	43.500	43.840	43.160	43.840	42.010	1,492
2025-03-06	43.960	43.980	43.720	43.720	41.895	578
2025-03-05	45.880	45.880	45.680	45.680	43.773	1,177
2025-03-04	46.480	46.480	46.140	46.240	44.310	280
2025-03-03	46.440	46.580	46.440	46.440	44.502	28
2025-02-28	46.020	46.220	46.020	46.160	44.233	593
2025-02-27	45.900	45.940	45.680	45.940	44.022	283
2025-02-26	46.580	46.580	46.000	46.120	44.195	1,578
2025-02-25	46.960	47.040	46.920	47.020	45.057	657
2025-02-24	47.480	47.480	47.040	47.040	45.077	73

← NewerPage 7 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.