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
2022-04-122,423.002,425.002,389.002,407.002,171.825,059,130
2022-04-112,436.002,455.002,427.002,434.002,196.183,871,460
2022-04-082,464.002,474.002,416.002,444.002,205.212,745,419
2022-04-072,449.002,465.002,439.602,449.002,209.723,545,130
2022-04-062,432.002,465.002,426.002,447.002,207.915,873,652
2022-04-052,409.002,445.002,405.002,445.002,206.114,198,500
2022-04-042,376.002,419.002,369.002,408.002,172.722,824,939
2022-04-012,384.002,388.002,356.002,365.002,133.931,905,632
2022-03-312,392.002,413.002,376.002,383.002,150.173,614,408
2022-03-302,386.002,386.002,342.002,375.002,142.954,593,796
2022-03-292,360.002,427.002,355.002,384.002,151.075,056,763
2022-03-282,318.002,356.002,308.002,344.002,114.983,239,877
2022-03-252,317.002,343.332,305.002,305.002,079.793,620,802
2022-03-242,310.002,336.002,310.002,320.002,093.322,498,268
2022-03-232,327.002,346.002,312.002,317.002,090.623,595,905
2022-03-222,307.002,326.602,294.002,324.002,096.933,429,720
2022-03-212,302.002,321.002,295.002,310.002,084.303,601,237
2022-03-182,280.002,308.002,264.252,308.002,082.495,114,657
2022-03-172,225.002,294.002,225.002,291.002,067.162,764,544
2022-03-162,196.002,256.002,192.002,236.002,017.534,062,150
2022-03-152,133.002,192.002,126.002,189.001,975.126,434,050
2022-03-142,114.002,138.002,089.002,133.001,924.594,215,161
2022-03-112,116.002,147.002,056.002,112.001,905.654,607,224
2022-03-102,139.002,167.002,095.732,108.001,902.044,865,789
2022-03-092,098.002,147.002,094.002,146.001,936.325,066,206
2022-03-082,194.002,202.002,071.002,071.001,868.659,894,319
2022-03-072,203.002,232.002,168.002,213.001,996.785,601,362
2022-03-042,297.002,310.002,245.002,259.002,038.285,490,936
2022-03-032,315.002,341.002,305.002,321.002,094.224,296,156
2022-03-022,287.002,349.002,287.002,328.002,100.545,247,409
2022-03-012,279.002,305.002,263.002,290.002,066.254,735,535
2022-02-282,244.002,290.002,217.002,281.002,058.134,636,737
2022-02-252,214.002,268.002,189.002,263.002,041.895,235,067
2022-02-242,210.002,246.792,193.002,204.001,988.664,965,393
2022-02-232,243.002,263.002,231.002,245.002,025.653,553,305
2022-02-222,189.002,245.002,184.002,239.002,020.243,425,931
2022-02-212,263.002,265.002,205.002,214.001,997.682,782,147
2022-02-182,244.002,253.002,233.002,233.002,014.826,612,768
2022-02-172,252.002,271.002,233.002,241.002,022.043,444,541
2022-02-162,270.002,282.002,250.002,261.002,040.093,854,988
2022-02-152,245.002,285.002,243.002,275.002,052.725,634,629
2022-02-142,257.002,269.002,211.002,239.002,020.244,407,553
2022-02-112,236.002,282.002,236.002,273.002,050.914,080,391
2022-02-102,264.002,301.002,171.002,267.002,045.507,132,937
2022-02-092,280.002,321.002,266.402,311.002,085.202,417,575
2022-02-082,279.002,290.002,246.462,267.002,045.506,921,505
2022-02-072,265.002,306.002,263.002,284.002,060.843,916,142
2022-02-042,277.002,286.002,258.402,266.002,044.603,702,213
2022-02-032,309.002,316.002,264.002,267.002,045.504,196,646
2022-02-022,299.002,320.002,287.002,308.002,082.493,318,883
2022-02-012,287.002,297.002,263.002,275.002,052.723,612,637
2022-01-312,253.002,272.002,235.002,270.002,048.212,688,909
2022-01-282,224.002,241.002,214.002,233.002,014.827,740,196
2022-01-272,205.002,258.002,198.002,255.002,034.674,226,053
2022-01-262,228.002,250.002,219.002,234.002,015.722,788,644
2022-01-252,243.002,247.002,207.632,218.002,001.293,348,878
2022-01-242,242.002,275.002,227.002,228.002,010.317,292,967
2022-01-212,259.002,296.002,255.002,264.002,042.794,441,559
2022-01-202,268.002,294.002,236.002,282.002,059.043,666,920
2022-01-192,214.002,263.002,209.002,260.002,039.183,849,610
← NewerPage 20 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.