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
2023-01-032,291.002,334.002,277.002,307.002,126.373,470,713
2022-12-302,310.002,313.002,288.002,288.002,108.861,421,740
2022-12-292,311.002,323.002,287.002,319.002,137.443,575,854
2022-12-282,313.002,332.002,306.002,320.002,138.362,113,043
2022-12-232,315.002,315.002,296.002,299.002,119.00973,662
2022-12-222,314.002,332.002,305.002,308.002,127.304,863,737
2022-12-212,290.002,311.002,281.002,311.002,130.062,702,548
2022-12-202,274.002,297.002,272.002,284.002,105.182,602,396
2022-12-192,308.002,311.192,283.002,297.002,117.166,996,280
2022-12-162,322.002,331.002,286.002,306.002,125.4514,051,577
2022-12-152,320.002,347.002,310.002,324.002,142.043,907,293
2022-12-142,326.002,345.002,307.002,340.002,156.792,708,416
2022-12-132,336.002,347.002,294.002,326.002,143.893,670,550
2022-12-122,320.002,348.102,319.002,330.002,147.573,059,230
2022-12-092,350.002,366.452,319.002,329.002,146.654,430,046
2022-12-082,334.002,338.002,304.002,315.002,133.751,916,612
2022-12-072,325.002,354.002,325.002,335.002,152.183,430,815
2022-12-062,328.002,347.002,317.002,317.002,135.592,264,869
2022-12-052,335.002,337.002,312.302,330.002,147.571,948,141
2022-12-022,340.002,357.002,328.002,337.002,154.032,880,503
2022-12-012,336.002,344.002,320.002,334.002,151.264,066,525
2022-11-302,294.002,333.002,294.002,312.002,130.989,069,802
2022-11-292,321.002,339.002,285.002,290.002,110.717,545,337
2022-11-282,322.002,352.002,305.002,337.002,154.032,267,385
2022-11-252,298.002,325.002,293.002,325.002,142.972,278,718
2022-11-242,317.002,327.682,304.002,311.002,130.062,082,099
2022-11-232,309.002,325.002,298.002,318.002,136.512,434,333
2022-11-222,326.002,330.002,285.452,312.002,130.983,367,818
2022-11-212,278.002,336.002,272.002,332.002,149.422,179,315
2022-11-182,274.002,289.002,252.002,283.002,104.253,494,422
2022-11-172,285.002,287.002,249.002,260.002,083.053,175,763
2022-11-162,261.002,292.002,250.002,280.002,101.495,167,004
2022-11-152,244.002,293.002,238.002,256.002,079.376,030,427
2022-11-142,239.002,264.002,230.002,248.002,071.995,089,943
2022-11-112,369.002,374.752,204.002,235.002,060.0114,496,239
2022-11-102,311.002,386.002,285.002,377.002,190.895,133,831
2022-11-092,303.002,330.632,300.002,324.002,142.042,109,010
2022-11-082,276.002,318.002,262.002,314.002,132.833,469,265
2022-11-072,309.002,314.002,270.902,281.002,102.412,895,488
2022-11-042,308.002,324.452,288.002,308.002,127.303,518,008
2022-11-032,273.002,315.002,254.002,315.002,133.753,562,083
2022-11-022,295.002,317.002,279.002,292.002,112.557,217,270
2022-11-012,366.002,368.002,283.002,288.002,108.863,570,656
2022-10-312,345.002,359.002,327.002,341.002,157.715,211,136
2022-10-282,313.002,340.002,309.002,340.002,156.792,427,564
2022-10-272,322.002,338.002,307.002,323.002,141.123,913,207
2022-10-262,314.002,333.002,289.002,327.002,144.815,940,598
2022-10-252,278.002,314.002,268.002,312.002,130.983,870,106
2022-10-242,236.002,285.002,222.002,262.002,084.902,567,926
2022-10-212,213.002,227.002,191.002,225.002,050.803,660,629
2022-10-202,216.002,257.002,194.002,212.002,038.816,156,646
2022-10-192,222.002,237.002,209.002,223.002,048.953,939,255
2022-10-182,228.002,243.002,210.002,220.002,046.193,185,955
2022-10-172,187.002,222.002,156.002,200.002,027.753,577,853
2022-10-142,186.002,225.002,167.002,175.002,004.715,708,558
2022-10-132,209.002,214.002,124.002,157.001,988.123,412,007
2022-10-122,249.002,261.002,208.902,220.002,046.194,086,191
2022-10-112,250.002,250.002,216.002,228.002,053.565,325,118
2022-10-102,230.002,247.002,213.002,241.002,065.542,254,956
2022-10-072,255.002,273.002,244.002,250.002,073.843,920,589
← NewerPage 17 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.