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
2023-12-123,123.003,163.003,098.003,159.002,974.152,265,424
2023-12-113,111.003,124.723,099.003,117.002,934.612,930,722
2023-12-083,087.003,114.003,068.003,107.002,925.202,314,811
2023-12-073,092.003,107.243,081.003,090.002,909.192,177,324
2023-12-063,087.003,119.003,074.003,092.002,911.073,578,949
2023-12-053,051.003,080.003,047.003,072.002,892.242,200,689
2023-12-043,027.003,053.003,014.003,047.002,868.713,363,529
2023-12-013,056.003,073.003,047.003,048.002,869.652,976,695
2023-11-303,040.003,061.003,029.003,040.002,862.127,669,736
2023-11-293,061.003,075.003,039.003,046.002,867.772,941,101
2023-11-283,053.003,090.003,042.003,065.002,885.654,267,450
2023-11-273,055.003,081.003,028.003,072.002,892.242,787,371
2023-11-243,058.003,064.003,049.003,049.002,870.591,895,554
2023-11-233,039.003,061.003,034.003,060.002,880.951,903,519
2023-11-223,020.003,045.003,009.003,040.002,862.123,864,363
2023-11-212,981.003,012.002,971.003,006.002,830.112,194,061
2023-11-202,974.003,003.002,960.002,984.002,809.392,959,143
2023-11-172,959.002,987.002,954.602,984.002,809.395,056,040
2023-11-162,936.002,959.002,933.002,952.002,779.273,881,828
2023-11-152,905.002,939.002,899.002,924.002,752.902,977,754
2023-11-142,964.002,969.002,888.002,896.002,726.546,543,198
2023-11-132,961.002,979.002,940.002,959.002,785.864,938,927
2023-11-102,960.002,980.002,942.002,955.002,782.092,794,825
2023-11-092,905.002,963.002,905.002,956.002,783.033,038,249
2023-11-082,898.002,920.002,893.002,913.002,742.553,558,178
2023-11-072,860.002,903.302,851.002,893.002,723.723,212,595
2023-11-062,834.002,858.642,825.002,855.002,687.943,621,522
2023-11-032,890.002,899.002,804.002,835.002,669.112,944,081
2023-11-022,883.002,903.002,871.002,889.002,719.956,494,869
2023-11-012,874.002,891.002,832.002,862.002,694.533,852,241
2023-10-312,866.002,887.002,852.002,868.002,700.183,951,583
2023-10-302,842.002,859.002,828.402,856.002,688.885,289,753
2023-10-272,841.002,844.002,798.002,817.002,652.174,014,625
2023-10-262,852.002,884.002,809.002,846.002,679.473,369,383
2023-10-252,831.002,871.002,825.002,861.002,693.594,715,342
2023-10-242,845.002,857.462,827.752,829.002,663.463,084,840
2023-10-232,835.002,857.002,813.002,853.002,686.062,821,412
2023-10-202,858.002,875.002,826.002,832.002,666.294,797,980
2023-10-192,871.002,886.002,850.002,880.002,711.483,769,355
2023-10-182,906.002,915.002,888.002,888.002,719.012,879,363
2023-10-172,888.002,909.002,872.002,905.002,735.027,532,328
2023-10-162,935.002,936.002,889.002,893.002,723.724,804,794
2023-10-132,927.002,951.002,908.002,913.002,742.552,933,555
2023-10-122,915.002,929.002,887.002,922.002,751.022,981,265
2023-10-112,895.002,909.002,889.002,900.002,730.313,238,846
2023-10-102,897.002,918.412,891.002,905.002,735.023,784,541
2023-10-092,855.002,876.992,843.002,858.002,690.774,062,276
2023-10-062,860.002,871.002,829.002,863.002,695.472,774,338
2023-10-052,831.002,870.002,823.002,852.002,685.125,947,415
2023-10-042,775.002,825.002,761.002,818.002,653.113,896,011
2023-10-032,759.002,778.002,750.002,760.002,598.503,071,591
2023-10-022,787.002,800.002,731.802,756.002,594.733,131,921
2023-09-292,776.002,803.002,769.002,775.002,612.624,004,747
2023-09-282,740.002,768.002,728.002,764.002,602.273,188,172
2023-09-272,770.002,775.002,735.002,741.002,580.613,078,567
2023-09-262,762.002,786.002,745.002,755.002,593.793,260,825
2023-09-252,780.002,786.002,751.002,773.002,610.742,084,043
2023-09-222,774.002,787.002,762.002,782.002,619.214,328,101
2023-09-212,809.002,833.002,790.002,790.002,626.755,705,458
2023-09-202,792.002,831.112,787.002,828.002,662.523,562,851
← NewerPage 13 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.