RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	47.680	47.680	47.200	47.300	45.326	1,077
2025-02-20	48.080	48.080	48.000	48.000	45.996	2,345
2025-02-19	48.600	48.600	48.280	48.280	46.265	18
2025-02-18	49.000	49.000	48.580	48.600	46.571	410
2025-02-17	48.900	48.900	48.900	48.900	46.859	0
2025-02-14	49.040	49.040	48.820	48.900	46.859	558
2025-02-13	49.820	50.100	49.660	49.660	47.587	695
2025-02-12	49.620	49.660	49.420	49.420	47.357	131
2025-02-11	49.280	49.480	49.280	49.460	47.395	286
2025-02-10	48.960	48.960	48.960	48.960	46.916	0
2025-02-07	48.600	48.600	48.480	48.480	46.456	82
2025-02-06	48.800	48.800	48.340	48.560	46.533	390
2025-02-05	48.420	48.420	48.420	48.420	46.399	0
2025-02-04	48.160	48.160	47.980	48.140	46.131	75
2025-02-03	48.300	48.320	48.000	48.320	46.303	506
2025-01-31	48.140	48.280	48.140	48.180	46.169	155
2025-01-30	48.100	48.100	48.100	48.100	46.092	0
2025-01-29	47.440	47.440	47.440	47.440	45.460	0
2025-01-28	47.220	47.320	47.220	47.300	45.326	152
2025-01-27	46.280	46.680	46.280	46.640	44.693	579
2025-01-24	46.580	46.700	46.580	46.700	44.751	100
2025-01-23	47.180	47.280	47.180	47.200	45.230	300
2025-01-22	47.360	47.360	47.360	47.360	45.383	0
2025-01-21	47.360	47.360	47.360	47.360	45.383	0
2025-01-20	46.800	46.940	46.800	46.920	44.962	195
2025-01-17	46.720	46.820	46.720	46.820	44.866	175
2025-01-16	45.500	45.500	45.500	45.500	43.601	0
2025-01-15	45.520	45.520	45.500	45.500	43.601	35
2025-01-14	44.600	44.600	44.600	44.600	42.738	0
2025-01-13	44.880	44.900	44.860	44.860	42.988	3
2025-01-10	45.560	45.560	45.260	45.400	43.505	1,700
2025-01-09	45.280	45.280	45.280	45.280	43.390	2
2025-01-08	44.920	45.180	44.920	45.180	43.294	136
2025-01-07	44.260	44.480	44.240	44.480	42.623	402
2025-01-06	44.020	44.120	43.880	44.120	42.278	314
2025-01-03	43.880	44.040	43.820	44.040	42.202	461
2025-01-02	43.400	43.400	43.400	43.400	41.588	0
2024-12-30	43.540	43.540	43.400	43.400	41.588	35
2024-12-27	43.420	43.780	43.420	43.780	41.953	11
2024-12-23	43.480	43.660	43.380	43.440	41.627	1,169
2024-12-20	43.760	43.820	43.560	43.820	41.991	500
2024-12-19	44.440	44.440	44.200	44.200	42.355	22
2024-12-18	45.240	45.240	45.180	45.180	43.294	90
2024-12-17	45.000	45.000	44.940	44.940	43.064	842
2024-12-16	44.880	44.880	44.880	44.880	43.007	0
2024-12-13	44.900	44.900	44.900	44.900	43.026	0
2024-12-12	45.300	45.300	45.260	45.260	43.371	250
2024-12-11	45.240	45.240	45.180	45.180	43.294	80
2024-12-10	44.500	44.900	44.500	44.800	42.930	10,255
2024-12-09	44.640	44.640	44.460	44.460	42.604	45
2024-12-06	45.180	45.180	45.180	45.180	43.294	0
2024-12-05	45.680	45.680	45.660	45.660	43.754	370
2024-12-04	45.580	45.580	45.580	45.580	43.677	221
2024-12-03	45.220	45.220	45.180	45.180	43.294	317
2024-12-02	45.160	45.160	45.160	45.160	43.275	0
2024-11-29	44.320	44.580	44.320	44.580	42.719	90
2024-11-28	44.800	44.800	44.340	44.340	42.489	365
2024-11-27	44.700	44.760	44.620	44.620	42.758	425
2024-11-26	44.240	44.580	44.160	44.580	42.719	9,090
2024-11-25	44.920	44.920	44.340	44.360	42.508	1,075

← NewerPage 8 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.