RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	44.920	44.920	44.340	44.360	42.508	1,075
2024-11-22	44.460	44.900	44.460	44.860	42.988	200
2024-11-21	42.860	43.420	42.860	43.340	41.531	695
2024-11-20	42.580	42.580	42.580	42.580	40.803	0
2024-11-19	42.740	42.740	42.740	42.740	40.956	0
2024-11-18	42.380	42.680	42.380	42.680	40.899	442
2024-11-15	43.360	43.360	42.280	42.280	40.515	1,525
2024-11-14	43.740	43.740	43.740	43.740	41.914	49
2024-11-13	43.520	43.560	43.460	43.560	41.742	690
2024-11-12	44.240	44.280	43.880	43.880	42.048	380
2024-11-11	45.020	45.240	44.940	44.980	43.102	137
2024-11-08	44.580	44.680	44.380	44.680	42.815	450
2024-11-07	44.200	44.200	44.020	44.020	42.183	8
2024-11-06	44.560	44.820	43.900	44.160	42.317	5,845
2024-11-05	43.340	43.740	43.340	43.740	41.914	491
2024-11-04	43.320	43.320	43.240	43.240	41.435	300
2024-11-01	42.600	42.600	42.600	42.600	40.822	0
2024-10-31	42.460	42.600	42.460	42.600	40.822	600
2024-10-30	44.360	44.360	44.360	44.360	42.508	0
2024-10-29	44.360	44.360	44.360	44.360	42.508	0
2024-10-28	44.500	44.540	44.500	44.540	42.681	61
2024-10-25	43.600	44.060	43.600	43.960	42.125	74
2024-10-24	43.780	43.780	43.780	43.780	41.953	36
2024-10-23	43.320	43.360	43.200	43.360	41.550	1,875
2024-10-22	43.380	43.380	43.380	43.380	41.569	0
2024-10-21	44.400	44.400	43.940	43.940	42.106	1,001
2024-10-18	44.580	44.580	44.060	44.280	42.432	3,244
2024-10-17	44.620	44.960	44.620	44.960	43.083	1,710
2024-10-16	44.400	44.400	44.280	44.280	42.432	365
2024-10-15	44.140	44.420	44.140	44.320	42.470	1,715
2024-10-14	42.840	43.260	42.840	43.260	41.454	1,252
2024-10-11	42.660	42.860	42.560	42.860	41.071	470
2024-10-10	42.620	42.620	42.380	42.500	40.726	827
2024-10-09	42.480	42.580	42.420	42.580	40.803	3,869
2024-10-08	42.320	42.320	42.320	42.320	40.554	0
2024-10-07	41.920	41.920	41.880	41.880	40.132	100
2024-10-04	41.960	41.960	41.960	41.960	40.209	20
2024-10-03	42.500	42.500	42.300	42.300	40.534	100
2024-10-02	42.920	42.920	42.920	42.920	41.128	0
2024-10-01	42.600	42.620	42.600	42.620	40.841	120
2024-09-30	42.840	42.840	42.840	42.840	41.052	0
2024-09-27	42.780	42.840	42.780	42.840	41.052	49
2024-09-26	43.160	43.160	43.160	43.160	41.358	0
2024-09-25	43.340	43.560	43.340	43.460	41.646	4,600
2024-09-24	43.660	43.660	43.520	43.520	41.703	100
2024-09-23	43.140	43.140	43.140	43.140	41.339	0
2024-09-20	43.260	43.260	43.140	43.140	41.339	29
2024-09-19	42.800	43.140	42.800	43.120	41.320	67
2024-09-18	42.660	42.660	42.660	42.660	40.879	0
2024-09-17	43.300	43.300	43.160	43.160	41.358	739
2024-09-16	43.040	43.160	43.020	43.160	41.358	7
2024-09-13	43.260	43.260	43.080	43.080	41.282	83
2024-09-12	43.200	43.240	43.160	43.160	41.358	1,977
2024-09-11	42.520	42.520	42.400	42.400	40.630	400
2024-09-10	42.680	42.680	42.680	42.680	40.899	0
2024-09-09	41.940	42.400	41.940	42.400	40.630	800
2024-09-06	41.540	41.680	41.540	41.680	39.940	2
2024-09-05	42.120	42.120	42.120	42.120	40.362	0
2024-09-04	42.080	42.120	42.080	42.120	40.362	371
2024-09-03	42.200	42.200	42.200	42.200	40.439	0

← NewerPage 9 of 22 · 1,279 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.