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 Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← REL.LSE stock page

Relx PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-272,585.002,605.002,577.002,586.002,383.532,842,700
2023-03-242,581.002,591.002,571.002,577.002,375.242,767,654
2023-03-232,597.002,597.002,566.002,583.002,380.775,643,398
2023-03-222,566.002,619.002,565.002,605.002,401.043,372,275
2023-03-212,560.002,573.002,551.002,567.002,366.023,531,513
2023-03-202,517.002,569.002,517.002,554.002,354.043,423,427
2023-03-172,553.002,563.002,525.002,530.002,331.927,328,879
2023-03-162,530.002,558.782,519.002,543.002,343.906,391,100
2023-03-152,541.002,553.422,499.002,512.002,315.325,068,214
2023-03-142,506.002,547.632,504.002,537.002,338.374,360,964
2023-03-132,524.002,530.442,488.002,505.002,308.873,280,495
2023-03-102,551.002,573.002,508.002,524.002,326.383,322,608
2023-03-092,553.002,580.002,541.002,575.002,373.392,979,539
2023-03-082,547.002,555.002,530.002,555.002,354.964,970,717
2023-03-072,532.002,561.002,526.002,550.002,350.353,079,568
2023-03-062,544.002,550.682,526.902,535.002,336.522,241,629
2023-03-032,556.002,556.002,526.902,537.002,338.372,864,923
2023-03-022,521.002,549.002,517.002,549.002,349.436,628,984
2023-03-012,515.002,552.002,514.002,528.002,330.074,842,420
2023-02-282,530.002,531.002,485.002,503.002,307.034,785,129
2023-02-272,527.002,551.002,507.002,537.002,338.373,552,534
2023-02-242,547.002,566.002,521.002,527.002,329.156,064,997
2023-02-232,554.002,562.002,540.002,542.002,342.983,267,975
2023-02-222,490.002,552.002,488.002,552.002,352.196,893,570
2023-02-212,479.002,507.002,473.002,491.002,295.976,537,939
2023-02-202,505.002,505.002,459.702,485.002,290.442,392,926
2023-02-172,480.002,492.002,459.002,492.002,296.894,216,874
2023-02-162,474.002,551.002,458.002,484.002,289.524,496,269
2023-02-152,425.002,450.002,415.002,448.002,256.343,184,820
2023-02-142,427.002,445.002,416.002,421.002,231.456,737,211
2023-02-132,396.002,437.002,395.002,431.002,240.672,398,264
2023-02-102,427.002,428.002,388.002,394.002,206.567,412,592
2023-02-092,415.002,447.002,415.002,416.002,226.843,357,511
2023-02-082,414.002,444.002,414.002,424.002,234.213,160,750
2023-02-072,424.002,448.312,408.002,421.002,231.452,750,552
2023-02-062,433.002,459.002,428.002,442.002,250.812,593,664
2023-02-032,453.002,465.002,436.002,454.002,261.874,143,836
2023-02-022,417.002,463.002,408.562,463.002,270.164,824,558
2023-02-012,404.002,429.002,397.002,404.002,215.782,603,539
2023-01-312,381.002,409.002,375.002,402.002,213.947,339,551
2023-01-302,368.002,418.002,363.002,405.002,216.702,792,697
2023-01-272,377.002,387.002,362.002,378.002,191.822,935,716
2023-01-262,366.002,387.002,360.002,379.002,192.742,995,097
2023-01-252,380.002,393.002,347.002,353.002,168.773,398,854
2023-01-242,383.002,392.002,368.002,377.002,190.892,422,038
2023-01-232,375.002,386.002,364.002,382.002,195.502,513,259
2023-01-202,372.002,377.002,348.452,360.002,175.233,643,615
2023-01-192,372.002,402.942,372.002,377.002,190.894,919,990
2023-01-182,392.002,421.002,392.002,399.002,211.172,845,734
2023-01-172,403.002,410.002,377.002,400.002,212.094,110,555
2023-01-162,385.002,410.002,381.002,403.002,214.862,535,583
2023-01-132,360.002,387.002,354.002,377.002,190.893,454,758
2023-01-122,369.002,389.002,337.002,352.002,167.853,462,614
2023-01-112,338.002,386.002,336.002,365.002,179.832,711,664
2023-01-102,322.002,353.002,307.002,342.002,158.634,458,698
2023-01-092,347.002,352.002,307.002,332.002,149.423,037,690
2023-01-062,335.002,348.002,317.002,343.002,159.562,500,178
2023-01-052,356.002,361.002,326.002,327.002,144.812,564,631
2023-01-042,322.002,371.002,316.002,365.002,179.834,544,974
2023-01-032,291.002,334.002,277.002,307.002,126.373,470,713
← NewerPage 16 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.