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
2023-06-262,610.002,612.002,568.002,589.002,421.632,053,147
2023-06-232,587.002,611.002,586.582,604.002,435.662,351,304
2023-06-222,576.002,597.002,564.002,597.002,429.113,693,142
2023-06-212,599.002,617.002,587.002,600.002,431.922,509,826
2023-06-202,612.002,638.002,610.002,614.002,445.012,773,304
2023-06-192,639.002,647.002,606.422,611.002,442.214,707,734
2023-06-162,631.002,659.002,629.002,646.002,474.9510,537,436
2023-06-152,581.002,623.002,581.002,619.002,449.694,074,055
2023-06-142,572.002,585.002,568.002,580.002,413.212,699,824
2023-06-132,572.002,582.002,558.002,578.002,411.342,567,288
2023-06-122,550.002,569.002,550.002,560.002,394.501,865,791
2023-06-092,556.002,560.002,523.002,531.002,367.381,844,280
2023-06-082,564.002,577.002,544.732,555.002,389.832,158,254
2023-06-072,563.002,587.002,556.002,569.002,402.924,271,549
2023-06-062,588.002,599.002,574.002,574.002,407.603,475,475
2023-06-052,572.002,594.002,565.002,581.002,414.151,791,492
2023-06-022,559.002,571.732,529.002,566.002,400.123,816,874
2023-06-012,520.002,560.002,518.002,542.002,377.673,937,011
2023-05-312,479.002,549.002,479.002,510.002,347.748,072,130
2023-05-302,492.002,500.002,480.962,485.002,324.353,444,291
2023-05-262,445.002,493.002,445.002,487.002,326.224,002,777
2023-05-252,470.002,470.002,430.742,450.002,291.622,803,370
2023-05-242,470.002,471.002,451.002,464.002,304.713,155,906
2023-05-232,490.002,520.382,481.002,492.002,330.902,601,947
2023-05-222,504.002,513.002,488.002,495.002,333.713,085,010
2023-05-192,515.002,515.002,492.002,501.002,339.323,468,687
2023-05-182,475.002,500.002,475.002,500.002,338.384,454,440
2023-05-172,474.002,498.852,456.002,464.002,304.712,917,914
2023-05-162,471.002,479.002,467.002,470.002,310.322,249,343
2023-05-152,491.002,506.002,472.002,475.002,315.002,449,089
2023-05-122,498.002,513.002,477.002,491.002,329.973,093,179
2023-05-112,477.002,530.002,472.002,496.002,334.644,651,024
2023-05-102,461.002,475.002,450.002,463.002,303.783,690,018
2023-05-092,438.002,484.002,415.002,479.002,318.746,267,328
2023-05-052,460.002,476.002,424.002,434.002,276.657,290,965
2023-05-042,508.002,512.482,414.002,450.002,291.629,817,396
2023-05-032,521.002,535.682,506.002,524.002,360.834,064,469
2023-05-022,648.002,665.002,496.002,511.002,348.676,082,144
2023-04-282,618.002,652.002,618.002,646.002,474.956,589,739
2023-04-272,619.002,629.002,602.002,625.002,455.302,500,939
2023-04-262,699.002,699.002,656.002,666.002,457.273,251,646
2023-04-252,695.002,717.002,691.002,710.002,497.822,187,550
2023-04-242,705.002,735.002,705.002,719.002,506.123,046,821
2023-04-212,686.002,730.002,684.002,722.002,508.883,306,994
2023-04-202,635.002,689.002,627.002,689.002,478.474,315,563
2023-04-192,621.002,649.002,616.002,643.002,436.072,617,689
2023-04-182,636.002,643.002,623.002,631.002,425.012,556,577
2023-04-172,648.002,648.002,631.002,634.002,427.776,824,792
2023-04-142,641.002,666.002,634.002,636.002,429.629,488,964
2023-04-132,650.002,660.332,646.002,650.002,442.522,498,235
2023-04-122,617.002,657.002,617.002,651.002,443.443,278,982
2023-04-112,631.002,635.002,615.002,627.002,421.324,255,566
2023-04-062,621.002,632.002,613.002,628.002,422.241,979,361
2023-04-052,610.002,640.002,601.002,625.002,419.483,223,748
2023-04-042,612.002,623.002,595.002,616.002,411.182,538,513
2023-04-032,624.002,624.002,586.002,601.002,397.364,057,629
2023-03-312,606.002,630.002,599.002,618.002,413.033,005,652
2023-03-302,598.002,611.002,579.002,606.002,401.967,512,092
2023-03-292,575.002,594.002,574.002,592.002,389.063,462,378
2023-03-282,583.002,587.002,568.002,569.002,367.863,392,121
← NewerPage 15 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.