Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← REL.LSE stock page

Relx PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,501.002,550.002,428.002,451.002,432.134,057,479
2026-07-222,444.002,512.002,403.032,454.002,435.112,279,919
2026-07-212,516.002,520.002,448.002,454.002,435.113,612,286
2026-07-202,493.002,521.002,473.002,518.002,498.624,556,032
2026-07-172,517.002,663.002,478.502,496.002,476.793,743,703
2026-07-162,468.002,502.002,001.002,502.002,482.742,436,380
2026-07-152,416.002,514.002,400.002,501.002,481.752,626,948
2026-07-142,464.002,476.002,367.002,444.002,425.193,167,325
2026-07-132,432.002,478.002,405.002,478.002,458.923,005,790
2026-07-102,390.002,442.002,373.002,417.002,398.393,412,848
2026-07-092,392.002,456.002,361.002,375.002,356.724,297,036
2026-07-082,454.002,454.002,388.002,399.002,380.532,656,019
2026-07-072,438.002,484.002,431.002,461.002,442.063,804,614
2026-07-062,348.002,414.002,348.002,393.002,374.583,177,428
2026-07-032,371.002,380.002,321.002,334.002,316.032,554,563
2026-07-022,324.002,366.002,295.002,353.002,334.897,123,448
2026-07-012,376.002,392.002,259.002,360.002,341.836,361,747
2026-06-302,357.002,399.252,329.002,366.002,347.792,848,865
2026-06-292,375.002,390.002,358.002,360.002,341.832,980,573
2026-06-262,361.002,374.002,288.002,363.002,344.814,813,235
2026-06-252,350.002,395.002,318.002,369.002,350.766,049,010
2026-06-242,342.002,393.002,307.002,378.002,359.694,689,041
2026-06-232,328.002,387.002,323.002,348.002,329.935,811,836
2026-06-222,383.002,396.002,322.002,328.002,310.084,704,437
2026-06-192,361.002,393.002,341.002,377.002,358.708,596,612
2026-06-182,401.002,417.002,338.002,348.002,329.936,701,580
2026-06-172,439.002,458.002,408.002,445.002,426.183,677,798
2026-06-162,444.002,505.002,413.002,420.002,401.376,455,596
2026-06-152,505.002,550.002,451.752,452.002,433.129,979,591
2026-06-122,480.002,496.002,446.002,492.002,472.823,837,688
2026-06-112,552.002,552.002,462.002,462.002,443.053,474,731
2026-06-102,616.002,624.002,491.002,548.002,528.394,852,262
2026-06-092,564.002,618.502,535.002,602.002,581.975,163,054
2026-06-082,622.002,634.002,578.002,591.002,571.052,660,764
2026-06-052,555.002,654.002,552.932,616.002,595.864,830,257
2026-06-042,448.002,583.002,442.002,583.002,563.124,133,109
2026-06-032,495.002,519.002,436.002,436.002,417.253,674,304
2026-06-022,557.002,581.002,449.002,474.002,454.963,292,333
2026-06-012,436.002,543.002,415.002,543.002,523.424,123,899
2026-05-292,442.002,464.002,389.002,450.002,431.1413,585,578
2026-05-282,425.002,474.002,379.192,447.002,428.169,436,404
2026-05-272,434.002,459.002,397.002,444.002,425.195,315,227
2026-05-262,448.002,690.002,433.002,433.002,414.277,925,986
2026-05-222,491.002,502.002,440.002,447.002,428.163,928,921
2026-05-212,477.002,705.002,453.002,466.002,447.024,292,850
2026-05-202,418.002,497.002,418.002,482.002,462.895,007,388
2026-05-192,528.002,559.002,514.002,527.002,507.557,847,644
2026-05-182,410.002,523.002,410.002,504.002,484.724,351,919
2026-05-152,363.002,430.002,352.002,423.002,404.3510,741,106
2026-05-142,351.002,397.002,333.002,365.002,346.798,710,399
2026-05-132,412.002,432.002,297.002,333.002,315.048,184,783
2026-05-122,438.002,459.002,395.002,455.002,436.105,468,117
2026-05-112,471.002,526.932,432.002,454.002,435.115,526,541
2026-05-082,455.002,486.002,445.002,460.002,441.064,902,431
2026-05-072,551.002,624.002,442.002,487.002,467.866,660,799
2026-05-062,665.002,714.802,581.002,625.002,557.166,323,352
2026-05-052,715.002,765.002,655.002,674.002,604.905,134,129
2026-05-012,676.002,705.002,672.002,698.002,628.282,769,278
2026-04-302,639.002,718.002,639.002,682.002,612.699,722,956
2026-04-292,656.002,665.002,619.002,651.002,582.494,782,640
← NewerPage 2 of 3 · 127 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.