Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← REL.LSE stock page

Relx PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-113,386.003,397.003,344.813,360.003,163.396,777,781
2024-03-083,398.003,414.003,387.003,405.003,205.764,129,973
2024-03-073,407.003,421.003,391.003,395.003,196.349,385,054
2024-03-063,440.003,443.003,386.853,414.003,214.234,102,587
2024-03-053,422.003,435.003,403.433,420.003,219.882,880,702
2024-03-043,417.003,417.003,395.003,410.003,210.473,106,351
2024-03-013,460.003,466.003,388.003,411.003,211.413,919,195
2024-02-293,447.003,473.003,433.003,461.003,258.486,259,435
2024-02-283,469.003,478.003,438.863,439.003,237.774,603,069
2024-02-273,502.003,506.003,437.003,454.003,251.894,290,750
2024-02-263,502.003,531.813,496.003,504.003,298.978,012,524
2024-02-233,490.003,510.003,474.003,500.003,295.204,342,346
2024-02-223,436.003,489.003,429.003,475.003,271.667,237,201
2024-02-213,458.003,464.003,411.003,434.003,233.064,824,780
2024-02-203,414.003,439.003,414.003,436.003,234.955,947,799
2024-02-193,385.003,421.003,360.003,412.003,212.353,017,430
2024-02-163,357.003,407.003,327.003,402.003,202.937,313,829
2024-02-153,401.003,430.003,273.003,314.003,120.084,640,137
2024-02-143,282.003,336.003,279.003,336.003,140.8012,988,266
2024-02-133,335.003,340.003,245.003,265.003,073.955,320,468
2024-02-123,368.003,379.003,327.003,335.003,139.863,201,203
2024-02-093,305.003,352.003,305.003,350.003,153.986,551,297
2024-02-083,275.003,313.003,256.003,301.003,107.843,315,352
2024-02-073,292.003,299.003,264.003,269.003,077.725,423,250
2024-02-063,314.003,325.003,282.003,287.003,094.665,898,499
2024-02-053,296.003,319.003,292.923,301.003,107.842,645,819
2024-02-023,320.003,321.003,282.003,308.003,114.432,693,677
2024-02-013,288.003,297.003,264.003,289.003,096.554,007,711
2024-01-313,297.003,308.003,262.003,262.003,071.134,336,810
2024-01-303,277.003,310.253,264.003,286.003,093.722,584,991
2024-01-293,280.003,299.003,258.003,266.003,074.893,882,983
2024-01-263,246.003,285.283,246.003,276.003,084.312,620,315
2024-01-253,262.003,272.003,250.383,257.003,066.422,680,597
2024-01-243,243.003,271.003,219.003,263.003,072.074,740,022
2024-01-233,274.003,276.903,229.003,242.003,052.301,980,309
2024-01-223,293.003,294.003,260.003,272.003,080.543,912,469
2024-01-193,284.003,304.003,275.003,280.003,088.074,181,821
2024-01-183,211.003,270.003,209.003,264.003,073.012,991,021
2024-01-173,204.003,223.003,196.003,221.003,032.533,946,826
2024-01-163,190.003,237.003,184.003,224.003,035.354,063,142
2024-01-153,215.003,240.003,191.743,202.003,014.641,565,483
2024-01-123,168.003,228.003,167.003,228.003,039.122,256,783
2024-01-113,185.003,220.003,160.003,160.002,975.104,950,846
2024-01-103,116.003,162.003,112.003,162.002,976.982,216,791
2024-01-093,143.003,154.003,090.003,116.002,933.673,406,002
2024-01-083,103.003,143.003,099.443,139.002,955.322,578,078
2024-01-053,087.003,103.003,080.003,100.002,918.612,437,337
2024-01-043,060.003,109.003,055.003,107.002,925.202,667,598
2024-01-033,068.003,075.003,045.003,062.002,882.832,657,433
2024-01-023,110.003,124.003,053.723,067.002,887.542,040,258
2023-12-293,104.003,119.003,102.003,110.002,928.02907,810
2023-12-283,097.003,109.003,092.003,093.002,912.021,349,756
2023-12-273,070.003,100.003,057.003,088.002,907.311,881,643
2023-12-223,080.003,101.003,067.003,075.002,895.071,189,874
2023-12-213,082.003,109.003,068.003,077.002,896.953,972,056
2023-12-203,081.003,096.003,068.003,086.002,905.433,270,755
2023-12-193,076.003,091.003,056.003,070.002,890.366,593,462
2023-12-183,025.003,070.003,015.003,060.002,880.954,320,658
2023-12-153,058.003,069.003,004.463,024.002,847.058,815,663
2023-12-143,185.003,206.003,044.003,063.002,883.774,875,660
← NewerPage 12 of 22 · 1,266 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.