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
2022-10-062,298.002,305.002,251.002,263.002,085.822,813,816
2022-10-052,269.002,287.002,258.002,277.002,098.723,091,294
2022-10-042,205.002,270.002,198.002,270.002,092.274,639,362
2022-10-032,182.002,209.982,157.002,200.002,027.754,852,340
2022-09-302,185.002,206.002,172.002,202.002,029.603,744,385
2022-09-292,193.002,206.002,166.002,198.002,025.914,306,298
2022-09-282,201.002,215.002,173.002,206.002,033.284,364,828
2022-09-272,216.002,248.002,208.082,218.002,044.346,255,179
2022-09-262,203.002,225.002,169.002,203.002,030.524,274,335
2022-09-232,172.002,191.002,151.002,182.002,011.163,154,075
2022-09-222,202.002,231.002,165.002,171.002,001.023,421,865
2022-09-212,195.002,233.002,187.002,231.002,056.334,939,716
2022-09-202,241.002,248.002,189.002,201.002,028.673,287,453
2022-09-162,229.002,258.002,222.002,232.002,057.255,505,543
2022-09-152,255.002,263.002,238.002,242.002,066.461,844,584
2022-09-142,280.002,284.002,244.002,253.002,076.604,708,944
2022-09-132,304.002,319.002,284.002,287.002,107.942,490,507
2022-09-122,300.002,310.002,294.572,310.002,129.145,031,189
2022-09-092,280.002,309.002,270.002,291.002,111.635,810,094
2022-09-082,276.002,279.002,236.002,274.002,095.963,801,893
2022-09-072,228.002,275.002,218.002,260.002,083.055,951,779
2022-09-062,225.002,245.002,206.002,239.002,063.702,617,026
2022-09-052,243.002,243.002,197.002,236.002,060.932,114,736
2022-09-022,243.002,251.002,221.002,251.002,074.763,454,099
2022-09-012,250.002,257.542,219.002,230.002,055.406,105,785
2022-08-312,290.002,299.002,258.002,262.002,084.905,872,521
2022-08-302,318.002,325.002,279.002,294.002,114.395,825,594
2022-08-262,390.002,390.002,295.002,303.002,122.695,893,561
2022-08-252,385.002,398.002,368.002,384.002,197.353,630,529
2022-08-242,364.002,377.002,341.002,375.002,189.052,630,126
2022-08-232,427.002,435.002,351.652,364.002,178.913,347,390
2022-08-222,429.002,451.002,423.002,440.002,248.964,736,224
2022-08-192,414.002,462.002,411.002,437.002,246.204,295,531
2022-08-182,398.002,418.002,372.272,418.002,228.683,866,920
2022-08-172,381.002,402.642,375.002,389.002,201.953,101,012
2022-08-162,405.002,406.002,371.002,384.002,197.355,299,250
2022-08-152,381.002,400.282,376.002,393.002,205.642,181,169
2022-08-122,373.002,388.002,363.002,378.002,191.823,677,098
2022-08-112,416.002,419.002,364.002,376.002,189.972,633,418
2022-08-102,402.002,416.002,393.002,411.002,222.236,030,189
2022-08-092,415.002,417.002,389.802,415.002,225.924,120,503
2022-08-082,408.002,414.002,394.002,398.002,210.253,004,382
2022-08-052,426.002,427.002,380.002,384.002,197.351,899,497
2022-08-042,419.002,434.002,392.002,418.002,228.683,883,349
2022-08-032,395.002,433.002,394.782,432.002,227.123,197,709
2022-08-022,415.002,428.002,407.402,416.002,212.472,833,516
2022-08-012,416.002,433.002,410.002,419.002,215.214,021,962
2022-07-292,404.002,432.002,392.002,426.002,221.623,974,349
2022-07-282,374.002,399.002,314.002,399.002,196.905,284,431
2022-07-272,344.002,366.002,324.002,358.002,159.353,975,400
2022-07-262,344.002,361.002,339.002,344.002,146.532,724,197
2022-07-252,360.002,372.002,336.002,345.002,147.452,415,236
2022-07-222,354.002,378.002,344.002,358.002,159.352,656,315
2022-07-212,321.002,361.002,319.002,352.002,153.864,253,651
2022-07-202,327.002,328.002,299.002,315.002,119.979,896,323
2022-07-192,288.002,320.002,281.002,311.002,116.316,389,998
2022-07-182,320.002,320.002,290.002,296.002,102.575,826,700
2022-07-152,285.002,312.002,259.002,311.002,116.313,860,783
2022-07-142,276.002,282.002,260.002,274.002,082.433,443,867
2022-07-132,257.002,266.002,231.002,264.002,073.275,945,842
← NewerPage 18 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.