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
2024-06-063,536.003,567.003,535.003,540.003,375.621,969,723
2024-06-053,506.003,521.003,476.003,521.003,357.503,306,784
2024-06-043,426.003,493.003,422.003,487.003,325.083,321,626
2024-06-033,458.003,475.003,415.003,422.003,263.105,024,001
2024-05-313,409.003,436.003,400.843,416.003,257.385,500,366
2024-05-303,412.003,430.003,400.493,401.003,243.073,889,309
2024-05-293,405.003,431.003,403.003,415.003,256.422,225,915
2024-05-283,510.003,542.003,425.903,426.003,266.913,596,021
2024-05-243,467.003,526.003,447.003,520.003,356.552,282,891
2024-05-233,489.003,513.003,476.003,490.003,327.944,226,494
2024-05-223,452.003,482.323,430.003,482.003,320.315,874,563
2024-05-213,453.003,475.003,449.003,465.003,304.103,278,213
2024-05-203,453.003,469.003,448.003,466.003,305.052,236,730
2024-05-173,449.003,480.003,435.003,458.003,297.433,928,851
2024-05-163,461.003,472.003,429.003,455.003,294.563,075,739
2024-05-153,464.003,487.003,438.003,462.003,301.242,331,296
2024-05-143,416.003,451.003,415.003,444.003,284.082,475,775
2024-05-133,462.003,474.003,404.003,411.003,252.611,814,752
2024-05-103,453.003,473.003,446.003,459.003,298.385,984,048
2024-05-093,426.003,464.003,408.003,451.003,290.752,230,157
2024-05-083,422.003,455.003,416.003,433.003,273.592,834,270
2024-05-073,387.003,422.003,386.003,411.003,252.616,889,448
2024-05-033,289.003,364.003,289.003,358.003,202.073,143,641
2024-05-023,259.003,284.003,259.003,284.003,131.515,126,169
2024-05-013,292.003,303.003,280.663,300.003,106.902,361,963
2024-04-303,289.003,333.003,282.003,303.003,109.732,984,761
2024-04-293,323.003,335.003,285.003,293.003,100.312,230,147
2024-04-263,303.003,331.003,290.953,329.003,134.212,370,724
2024-04-253,280.003,301.003,218.003,281.003,089.018,117,904
2024-04-243,369.003,375.983,305.003,305.003,111.618,232,217
2024-04-233,360.003,388.003,352.003,364.003,167.166,096,606
2024-04-223,331.003,364.003,331.003,348.003,152.093,314,577
2024-04-193,307.003,320.003,285.003,302.003,108.793,553,174
2024-04-183,332.003,338.003,308.003,329.003,134.216,021,283
2024-04-173,297.003,351.003,292.343,305.003,111.612,832,007
2024-04-163,315.003,329.003,288.003,305.003,111.612,634,806
2024-04-153,347.003,377.003,329.253,354.003,157.742,450,393
2024-04-123,344.003,357.003,331.003,339.003,143.623,622,851
2024-04-113,298.003,319.003,287.003,319.003,124.794,740,249
2024-04-103,335.003,337.003,273.003,309.003,115.383,249,722
2024-04-093,298.003,321.543,287.003,320.003,125.733,978,668
2024-04-083,308.003,320.003,286.003,299.003,105.963,720,029
2024-04-053,276.003,320.003,267.003,318.003,123.854,022,374
2024-04-043,320.003,326.003,290.003,313.003,119.144,465,657
2024-04-033,348.003,361.003,307.003,324.003,129.503,665,943
2024-04-023,406.003,439.003,349.003,356.003,159.633,467,361
2024-03-283,430.003,460.003,414.003,424.003,223.654,554,709
2024-03-273,430.003,443.003,419.003,427.003,226.473,289,756
2024-03-263,423.003,435.503,401.003,410.003,210.473,429,439
2024-03-253,454.003,467.993,426.003,428.003,227.412,977,771
2024-03-223,458.003,475.003,437.003,458.003,255.664,892,082
2024-03-213,400.003,462.003,384.003,451.003,249.077,468,942
2024-03-203,397.003,423.003,379.003,379.003,181.283,925,599
2024-03-193,378.003,385.503,360.003,382.003,184.102,791,392
2024-03-183,382.003,397.003,369.003,389.003,190.703,229,001
2024-03-153,385.003,404.003,368.003,375.003,177.518,090,027
2024-03-143,419.003,423.003,369.003,391.003,192.582,669,853
2024-03-133,417.003,429.003,404.553,411.003,211.418,807,750
2024-03-123,384.003,410.003,358.003,410.003,210.474,225,873
2024-03-113,386.003,397.003,344.813,360.003,163.396,777,781
← NewerPage 11 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.