Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← REL.LSE stock page

Relx PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,878.002,958.002,871.002,914.002,914.007,716,715
2026-10-152,812.002,905.002,796.002,886.002,886.008,899,295
2026-10-142,770.002,791.002,753.002,775.002,775.005,153,236
2026-10-132,775.002,787.002,731.002,771.002,771.002,231,080
2026-10-122,726.002,782.002,721.002,760.002,760.002,355,094
2026-10-092,648.002,726.002,648.002,720.002,720.002,999,576
2026-10-082,604.002,669.002,580.002,595.002,595.003,336,328
2026-10-072,569.002,619.002,553.002,599.002,599.004,413,369
2026-10-062,541.002,607.002,541.002,571.002,571.003,908,646
2026-10-052,548.002,566.002,511.002,536.002,536.004,190,849
2026-10-022,530.002,557.002,510.002,528.002,528.004,145,336
2026-10-012,460.002,537.092,418.002,510.002,510.004,908,731
2026-09-302,501.002,545.002,461.002,496.002,496.004,571,516
2026-09-292,476.002,524.002,471.002,497.002,497.002,770,424
2026-09-282,522.002,544.002,455.002,480.002,480.002,480,000
2026-09-252,517.002,539.002,503.002,527.002,527.003,525,757
2026-09-242,491.002,556.002,488.002,525.002,525.002,393,814
2026-09-232,449.002,511.002,446.002,511.002,511.003,098,737
2026-09-222,482.002,512.002,450.002,450.002,450.002,927,624
2026-09-212,483.002,502.002,472.002,480.002,480.003,891,856
2026-09-182,540.002,564.002,493.752,499.002,499.0010,002,017
2026-09-172,556.002,593.002,540.002,570.002,570.003,707,479
2026-09-162,513.002,543.002,491.502,543.002,543.003,015,353
2026-09-152,601.002,622.002,488.002,536.002,536.002,463,635
2026-09-142,523.002,633.002,522.002,603.002,603.008,481,538
2026-09-112,471.002,498.002,434.002,475.002,475.002,837,137
2026-09-102,551.002,554.002,490.002,494.002,494.003,171,920
2026-09-092,559.002,565.002,499.002,515.002,515.004,945,711
2026-09-082,586.002,604.002,534.002,551.002,551.002,805,682
2026-09-072,601.002,601.002,557.002,572.002,572.002,452,343
2026-09-042,694.002,694.002,607.002,620.002,620.003,151,978
2026-09-032,593.002,723.002,586.002,675.002,675.003,628,543
2026-09-022,619.002,629.002,569.822,589.002,589.005,501,305
2026-09-012,664.002,671.002,617.002,632.002,632.003,096,843
2026-08-282,655.002,681.002,628.002,672.002,672.007,916,091
2026-08-272,602.002,674.002,564.002,668.002,668.003,175,593
2026-08-262,593.002,621.002,576.832,586.002,586.003,689,308
2026-08-252,639.002,654.002,538.002,618.002,618.004,162,194
2026-08-242,610.002,660.002,598.002,652.002,652.003,410,387
2026-08-212,569.002,629.002,543.002,612.002,612.003,124,457
2026-08-202,569.002,593.002,541.002,587.002,587.006,119,752
2026-08-192,531.002,566.002,485.002,560.002,560.004,784,801
2026-08-182,480.002,555.002,459.002,540.002,540.003,404,583
2026-08-172,511.002,521.002,466.002,470.002,470.004,897,365
2026-08-142,537.002,606.002,512.002,526.002,526.005,601,882
2026-08-132,548.002,560.002,490.002,491.002,491.002,962,304
2026-08-122,600.002,602.002,515.722,541.002,541.004,852,805
2026-08-112,616.002,631.002,594.002,608.002,608.005,228,268
2026-08-102,624.002,624.002,592.002,609.002,609.002,015,773
2026-08-072,610.002,664.002,588.002,627.002,627.0013,602,960
2026-08-062,712.002,712.002,582.002,603.002,603.004,521,028
2026-08-052,696.002,780.482,672.002,715.002,694.103,891,263
2026-08-042,664.002,713.002,651.002,700.002,679.224,625,727
2026-08-032,624.002,703.002,599.002,649.002,628.615,663,207
2026-07-312,644.002,647.002,600.002,607.002,586.934,296,921
2026-07-302,844.002,853.002,675.002,675.002,654.416,133,644
2026-07-292,861.002,886.002,794.002,874.002,851.885,516,145
2026-07-282,699.002,834.922,680.002,832.002,810.205,458,868
2026-07-272,593.002,700.002,592.002,682.002,661.356,114,832
2026-07-242,483.002,575.002,474.362,568.002,548.233,451,425
Page 1 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-060.2090 GBP
2026-05-070.4800 GBP
2025-08-070.1950 GBP
2025-05-080.4480 GBP
2024-08-010.1820 GBP
2024-05-020.4180 GBP
2023-08-030.1700 GBP
2023-04-270.3890 GBP
2022-08-040.1570 GBP
2022-04-280.3550 GBP
2021-08-050.1430 GBP
2021-04-290.3340 GBP
2020-07-300.1360 GBP
2020-04-240.3210 GBP
2019-08-010.1360 GBP
2019-05-020.2970 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.