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
2023-09-192,790.002,794.002,767.002,782.002,619.215,164,585
2023-09-182,797.002,805.542,782.002,788.002,624.862,878,806
2023-09-152,803.002,814.002,788.002,800.002,636.168,553,829
2023-09-142,754.002,786.002,745.002,777.002,614.514,088,942
2023-09-132,709.002,750.002,705.002,744.002,583.443,542,394
2023-09-122,726.002,740.002,711.002,718.002,558.963,168,949
2023-09-112,727.002,743.002,693.002,712.002,553.313,053,787
2023-09-082,702.002,725.002,692.002,722.002,562.725,512,979
2023-09-072,637.002,708.002,629.002,695.002,537.304,339,614
2023-09-062,585.002,648.002,577.822,637.002,482.702,700,430
2023-09-052,583.002,611.002,573.002,605.002,452.572,819,853
2023-09-042,591.002,604.492,579.002,584.002,432.804,396,333
2023-09-012,576.002,583.002,562.992,579.002,428.093,472,109
2023-08-312,579.002,593.002,575.002,578.002,427.157,792,367
2023-08-302,564.002,585.002,547.002,583.002,431.863,542,721
2023-08-292,542.002,561.002,539.002,556.002,406.447,872,012
2023-08-252,507.002,550.002,507.002,528.002,380.081,911,843
2023-08-242,523.002,535.002,510.002,516.002,368.781,642,577
2023-08-232,472.002,501.002,465.002,500.002,353.719,764,225
2023-08-222,498.002,500.002,466.002,473.002,328.292,023,199
2023-08-212,475.002,494.992,472.002,480.002,334.886,610,549
2023-08-182,474.002,491.002,462.002,481.002,335.833,316,879
2023-08-172,502.002,503.002,483.002,489.002,343.362,414,186
2023-08-162,548.002,555.002,493.002,515.002,367.843,783,035
2023-08-152,591.002,591.002,540.002,550.002,400.791,986,744
2023-08-142,575.002,586.002,551.002,586.002,434.681,955,130
2023-08-112,616.002,628.002,567.772,568.002,417.744,654,848
2023-08-102,603.002,628.002,598.002,627.002,473.281,594,803
2023-08-092,592.002,608.002,579.702,593.002,441.272,836,753
2023-08-082,566.002,605.002,559.922,581.002,429.972,150,620
2023-08-072,569.002,576.002,544.002,572.002,421.501,591,253
2023-08-042,571.002,581.002,537.002,568.002,417.741,514,136
2023-08-032,574.002,593.002,545.002,571.002,420.566,313,947
2023-08-022,576.002,623.002,566.002,610.002,441.273,234,161
2023-08-012,609.002,615.002,576.002,603.002,434.732,480,051
2023-07-312,626.002,631.022,614.002,620.002,450.632,658,780
2023-07-282,658.002,662.002,629.002,633.002,462.796,225,028
2023-07-272,557.002,683.002,555.002,661.002,488.984,457,932
2023-07-262,560.002,563.002,521.002,542.002,377.673,731,664
2023-07-252,566.002,577.002,538.002,562.002,396.383,541,562
2023-07-242,596.002,610.002,572.002,582.002,415.083,440,681
2023-07-212,583.002,621.002,581.002,608.002,439.402,272,058
2023-07-202,569.002,588.002,557.002,579.002,412.283,292,675
2023-07-192,580.002,595.002,572.002,572.002,405.732,987,549
2023-07-182,551.002,566.002,544.902,550.002,385.152,091,269
2023-07-172,539.002,559.002,537.002,552.002,387.022,847,861
2023-07-142,523.002,550.002,512.002,543.002,378.605,491,042
2023-07-132,481.002,518.002,477.002,518.002,355.222,590,816
2023-07-122,448.002,491.002,440.002,485.002,324.352,309,904
2023-07-112,478.002,478.002,432.002,442.002,284.133,376,337
2023-07-102,453.002,485.002,450.002,474.002,314.061,750,495
2023-07-072,537.002,537.002,453.442,463.002,303.783,032,871
2023-07-062,566.002,566.002,525.492,537.002,372.992,781,455
2023-07-052,579.002,587.002,562.002,567.002,401.053,782,296
2023-07-042,596.002,608.002,589.002,591.002,423.502,135,506
2023-07-032,624.002,630.002,581.002,602.002,433.792,777,061
2023-06-302,609.002,632.002,601.002,621.002,451.563,045,151
2023-06-292,605.002,620.362,604.002,604.002,435.662,206,554
2023-06-282,595.002,620.002,589.002,610.002,441.273,700,483
2023-06-272,593.002,596.002,573.002,587.002,419.762,733,541
← NewerPage 14 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.