Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← REL.LSE stock page

Relx PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-303,570.003,572.183,524.003,539.003,391.473,706,084
2024-08-293,512.003,585.003,508.003,578.003,428.841,546,423
2024-08-283,519.003,529.003,500.003,522.003,375.183,284,572
2024-08-273,489.003,523.003,487.113,492.003,346.434,211,084
2024-08-233,520.003,520.003,499.003,499.003,353.141,120,391
2024-08-223,539.003,547.203,515.003,520.003,373.262,219,850
2024-08-213,529.003,551.003,523.003,535.003,387.643,419,810
2024-08-203,543.003,554.003,518.003,524.003,377.091,410,307
2024-08-193,519.003,550.003,503.003,540.003,392.431,265,449
2024-08-163,555.003,558.003,519.003,532.003,384.762,633,500
2024-08-153,569.003,574.003,544.003,555.003,406.803,317,356
2024-08-143,543.003,556.003,522.003,550.003,402.011,821,877
2024-08-133,541.003,553.003,497.003,529.003,381.891,558,128
2024-08-123,537.003,545.003,509.003,531.003,383.805,011,138
2024-08-093,488.003,526.003,488.003,511.003,364.643,641,714
2024-08-083,490.003,501.003,458.503,497.003,351.222,504,464
2024-08-073,472.003,518.003,448.003,512.003,365.593,311,753
2024-08-063,470.003,478.003,416.003,450.003,306.188,406,175
2024-08-053,517.003,537.003,424.003,467.003,322.476,321,474
2024-08-023,568.003,577.003,535.003,567.003,418.305,130,103
2024-08-013,657.003,657.003,582.003,590.003,440.343,147,454
2024-07-313,688.003,694.343,369.003,673.003,502.442,647,980
2024-07-303,654.003,693.003,635.003,688.003,516.743,299,608
2024-07-293,616.003,666.003,616.003,661.003,491.004,914,445
2024-07-263,572.003,622.003,565.003,608.003,440.462,272,199
2024-07-253,496.003,604.003,448.003,583.003,416.626,628,257
2024-07-243,487.003,495.003,470.003,482.003,320.312,505,707
2024-07-233,511.003,514.003,483.003,512.003,348.924,457,574
2024-07-223,488.003,523.003,480.003,512.003,348.924,820,937
2024-07-193,464.003,513.003,456.003,470.003,308.872,398,857
2024-07-183,496.003,521.003,464.753,473.003,311.732,096,886
2024-07-173,537.003,546.003,492.003,492.003,329.852,906,790
2024-07-163,521.003,559.003,511.003,548.003,383.253,651,271
2024-07-153,570.003,606.143,540.003,540.003,375.621,808,767
2024-07-123,557.003,584.003,546.003,576.003,409.951,868,553
2024-07-113,598.003,605.003,543.003,543.003,378.482,779,741
2024-07-103,610.003,618.003,593.003,595.003,428.064,738,972
2024-07-093,593.003,631.003,588.003,595.003,428.064,052,077
2024-07-083,586.003,611.003,561.003,593.003,426.161,819,421
2024-07-053,605.003,617.003,576.503,585.003,418.532,064,471
2024-07-043,593.003,602.063,571.003,583.003,416.621,854,391
2024-07-033,588.003,588.003,559.003,570.003,404.224,026,067
2024-07-023,562.003,599.003,551.003,575.003,408.992,286,546
2024-07-013,649.003,657.003,567.003,577.003,410.902,421,009
2024-06-283,664.003,675.003,634.003,639.003,470.024,370,401
2024-06-273,610.003,658.283,608.663,654.003,484.322,571,616
2024-06-263,634.003,646.293,593.003,604.003,436.652,470,461
2024-06-253,597.003,634.003,577.003,615.003,447.134,770,481
2024-06-243,601.003,635.003,586.003,612.003,444.275,026,520
2024-06-213,603.003,617.003,574.003,600.003,432.838,855,844
2024-06-203,587.003,622.003,575.003,608.003,440.464,440,815
2024-06-193,585.003,589.003,561.003,587.003,420.432,245,587
2024-06-183,578.003,606.003,569.003,591.003,424.252,619,688
2024-06-173,584.003,593.003,558.233,568.003,402.322,411,144
2024-06-143,575.003,580.003,543.003,558.003,392.782,455,864
2024-06-133,582.003,615.673,567.003,576.003,409.952,686,896
2024-06-123,513.003,573.003,470.003,572.003,406.132,757,351
2024-06-113,519.003,534.003,481.003,491.003,328.893,029,317
2024-06-103,510.003,530.003,493.003,503.003,340.342,749,842
2024-06-073,554.003,562.003,517.003,531.003,367.041,634,216
← NewerPage 10 of 22 · 1,262 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.