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
2022-07-122,258.002,283.002,254.002,267.002,076.023,327,788
2022-07-112,232.002,274.602,224.002,273.002,081.512,659,363
2022-07-082,260.002,273.002,228.002,242.002,053.123,180,568
2022-07-072,275.002,286.002,250.002,250.002,060.459,264,774
2022-07-062,218.002,281.002,186.672,267.002,076.025,991,865
2022-07-052,224.002,230.002,164.002,189.002,004.598,161,440
2022-07-042,214.002,241.002,210.002,236.002,047.632,574,060
2022-07-012,194.002,238.002,193.002,210.002,023.824,234,937
2022-06-302,199.002,226.002,184.002,226.002,038.474,268,366
2022-06-292,199.002,240.002,189.002,236.002,047.633,347,306
2022-06-282,236.002,244.302,214.002,214.002,027.486,199,052
2022-06-272,208.002,243.002,203.002,235.002,046.716,822,746
2022-06-242,129.002,208.002,124.002,205.002,019.247,060,485
2022-06-232,116.002,146.002,111.002,124.001,945.067,212,273
2022-06-222,085.002,127.002,076.002,125.001,945.985,633,806
2022-06-212,092.002,127.002,089.002,102.001,924.923,290,101
2022-06-202,099.002,115.002,086.002,091.001,914.844,666,158
2022-06-172,086.002,117.002,074.002,087.001,911.1810,139,184
2022-06-162,097.002,109.002,064.002,082.001,906.605,649,284
2022-06-152,093.002,124.002,083.002,116.001,937.746,566,780
2022-06-142,155.002,165.002,075.002,081.001,905.697,082,698
2022-06-132,141.002,164.002,132.002,144.001,963.385,871,687
2022-06-102,172.002,178.002,137.002,158.001,976.204,959,684
2022-06-092,203.002,209.002,176.002,181.001,997.265,664,983
2022-06-082,233.002,233.002,199.002,211.002,024.749,504,510
2022-06-072,236.002,245.002,216.002,223.002,035.724,101,206
2022-06-062,222.002,265.002,221.002,243.002,054.045,231,515
2022-06-012,272.002,276.002,206.002,207.002,021.074,192,825
2022-05-312,288.002,294.002,265.002,276.002,084.269,320,599
2022-05-302,295.002,303.002,286.002,291.002,098.002,809,848
2022-05-272,279.002,303.002,256.002,283.002,090.673,421,047
2022-05-262,288.002,296.002,258.002,269.002,077.852,837,918
2022-05-252,310.002,321.002,279.002,279.002,087.014,186,059
2022-05-242,292.002,339.002,288.002,312.002,117.238,031,394
2022-05-232,282.002,309.002,278.002,301.002,107.157,799,244
2022-05-202,251.002,294.002,250.002,265.002,074.199,409,437
2022-05-192,272.002,276.002,206.002,240.002,051.297,195,171
2022-05-182,298.002,316.002,276.002,290.002,097.087,178,282
2022-05-172,306.002,310.002,285.652,300.002,106.244,676,282
2022-05-162,286.002,328.002,270.002,308.002,113.564,205,914
2022-05-132,257.002,304.002,241.002,293.002,099.837,712,096
2022-05-122,269.002,273.002,226.002,251.002,061.373,980,814
2022-05-112,314.002,316.002,272.002,299.002,105.323,825,904
2022-05-102,305.002,329.002,292.002,300.002,106.243,136,430
2022-05-092,324.002,344.272,268.002,299.002,105.324,947,511
2022-05-062,371.002,383.002,301.002,307.002,112.659,589,683
2022-05-052,374.002,414.002,361.002,375.002,174.926,776,546
2022-05-042,347.002,373.002,346.002,347.002,149.283,989,524
2022-05-032,367.002,388.002,336.002,351.002,152.949,076,960
2022-04-292,407.002,424.752,379.002,393.002,191.407,529,580
2022-04-282,402.002,425.002,379.002,425.002,220.713,078,984
2022-04-272,392.002,427.002,373.002,415.002,179.043,575,645
2022-04-262,423.002,448.442,403.002,406.002,170.923,472,398
2022-04-252,364.002,419.002,353.002,405.002,170.0210,461,262
2022-04-222,373.002,418.002,362.002,395.002,160.994,236,830
2022-04-212,422.002,442.472,376.002,399.002,164.607,642,393
2022-04-202,407.002,412.502,381.002,405.002,170.024,672,885
2022-04-192,434.002,441.002,389.102,399.002,164.605,618,782
2022-04-142,407.002,443.002,401.582,439.002,200.703,337,716
2022-04-132,396.002,420.002,395.002,419.002,182.652,330,498
← NewerPage 19 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.