RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.160	35.140	34.120	34.700	34.700	3,871
2026-10-15	33.660	34.260	33.660	34.260	34.260	2,620
2026-10-14	32.900	33.100	32.700	32.980	32.980	2,692
2026-10-13	32.920	33.020	32.460	32.920	32.920	3,382
2026-10-12	32.460	32.880	32.320	32.720	32.720	6,551
2026-10-09	31.540	32.260	31.480	32.260	32.260	2,339
2026-10-08	30.900	31.440	30.720	30.760	30.760	5,339
2026-10-07	30.300	31.020	30.300	30.700	30.700	1,884
2026-10-06	30.200	30.760	30.140	30.420	30.420	2,171
2026-10-05	30.160	30.400	29.980	30.020	30.020	6,307
2026-10-02	29.820	30.020	29.720	29.780	29.780	2,132
2026-10-01	28.780	29.700	28.700	29.620	29.620	3,061
2026-09-30	29.440	29.800	29.060	29.360	29.360	1,433
2026-09-29	29.100	29.500	29.100	29.300	29.300	4,817
2026-09-28	29.400	29.580	29.000	29.100	29.100	17,008
2026-09-25	29.340	29.500	29.300	29.480	29.480	989
2026-09-24	29.180	29.500	29.180	29.500	29.500	762
2026-09-23	28.820	29.320	28.820	29.320	29.320	3,912
2026-09-22	29.220	29.220	28.720	28.720	28.720	1,518
2026-09-21	29.160	29.240	29.040	29.040	29.040	3,867
2026-09-18	29.900	29.900	29.300	29.300	29.300	1,616
2026-09-17	30.060	30.200	29.980	30.000	30.000	1,699
2026-09-16	29.440	29.780	29.340	29.780	29.780	1,489
2026-09-15	30.640	30.640	29.520	29.800	29.800	753
2026-09-14	30.100	30.800	30.000	30.580	30.580	5,786
2026-09-11	28.780	29.260	28.700	28.980	28.980	74
2026-09-10	29.760	29.760	29.240	29.240	29.240	1,102
2026-09-09	29.920	29.920	29.440	29.440	29.440	704
2026-09-08	30.340	30.340	29.760	29.860	29.860	3,734
2026-09-07	30.260	30.260	29.980	30.100	30.100	94
2026-09-04	30.840	30.840	30.680	30.680	30.680	401
2026-09-03	30.440	31.620	30.440	31.320	31.320	2,581
2026-09-02	30.340	30.340	30.340	30.340	30.340	59
2026-09-01	31.020	31.180	30.900	30.900	30.900	147
2026-08-31	31.240	31.400	31.240	31.360	31.360	2,440
2026-08-28	31.080	31.400	31.080	31.400	31.400	875
2026-08-27	30.240	31.260	30.240	31.260	31.260	257
2026-08-26	30.360	30.360	30.300	30.340	30.340	80
2026-08-25	31.000	31.120	30.240	30.780	30.780	3,541
2026-08-24	31.200	31.220	31.200	31.220	31.220	1,445
2026-08-21	29.920	30.700	29.900	30.700	30.700	2,845
2026-08-20	30.280	30.440	30.280	30.440	30.440	77
2026-08-19	29.620	30.080	29.620	30.080	30.080	1,380
2026-08-18	29.540	29.880	29.540	29.880	29.880	4,890
2026-08-17	29.400	29.400	29.060	29.060	29.060	3,089
2026-08-14	30.100	30.580	29.800	29.800	29.800	3,506
2026-08-13	29.760	29.900	29.320	29.320	29.320	4,722
2026-08-12	30.460	30.460	29.820	29.920	29.920	5,830
2026-08-11	30.760	30.760	30.680	30.680	30.680	30
2026-08-10	30.500	30.820	30.500	30.780	30.780	1,178
2026-08-07	30.400	31.140	30.400	30.860	30.860	3,047
2026-08-06	31.400	31.400	30.520	30.580	30.580	4,839
2026-08-05	32.360	32.360	31.740	31.740	31.531	359
2026-08-04	31.400	31.680	31.300	31.680	31.436	5,728
2026-08-03	31.280	31.280	31.100	31.100	30.860	179
2026-07-31	30.820	30.820	30.660	30.660	30.424	695
2026-07-30	33.100	33.100	31.420	31.420	31.178	368
2026-07-29	33.320	33.720	33.000	33.720	33.460	1,965
2026-07-28	31.620	33.160	31.620	33.160	32.905	457
2026-07-27	30.140	30.140	30.140	30.140	29.908	0

Page 1 of 3 · 129 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.