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
2022-01-182,243.002,244.002,223.002,237.002,018.434,322,556
2022-01-172,200.002,253.002,195.002,249.002,029.262,873,168
2022-01-142,186.002,227.002,184.002,196.001,981.442,756,253
2022-01-132,198.002,204.002,172.542,186.001,972.412,668,776
2022-01-122,224.002,227.002,200.002,213.001,996.784,826,684
2022-01-112,200.002,212.002,189.002,208.001,992.273,641,329
2022-01-102,228.002,228.002,168.002,188.001,974.223,483,021
2022-01-072,225.002,234.402,206.002,233.002,014.824,087,889
2022-01-062,290.002,304.002,219.252,237.002,018.433,730,867
2022-01-052,354.002,374.002,345.002,349.002,119.492,674,766
2022-01-042,395.002,400.002,364.002,370.002,138.442,971,892
2021-12-312,400.002,402.002,385.002,402.002,167.31594,356
2021-12-302,418.002,420.002,403.002,404.002,169.111,275,320
2021-12-292,399.002,423.002,388.002,417.002,180.842,338,783
2021-12-242,375.002,380.282,367.002,372.002,140.24278,010
2021-12-232,377.002,378.002,350.002,375.002,142.951,638,820
2021-12-222,360.002,372.002,337.002,372.002,140.241,999,932
2021-12-212,374.002,380.002,342.002,351.002,121.292,011,173
2021-12-202,308.002,348.002,298.002,348.002,118.593,555,239
2021-12-172,357.002,400.282,320.002,340.002,111.375,265,180
2021-12-162,400.002,404.002,343.002,373.002,141.144,777,435
2021-12-152,368.002,400.282,351.002,374.002,142.052,614,493
2021-12-142,407.002,414.002,357.002,357.002,126.712,276,394
2021-12-132,408.002,408.002,381.002,396.002,161.902,771,397
2021-12-102,405.002,416.002,391.002,402.002,167.312,605,169
2021-12-092,418.002,427.002,401.442,416.002,179.942,935,443
2021-12-082,438.002,451.002,407.002,408.002,172.722,527,438
2021-12-072,379.002,429.002,374.002,424.002,187.162,896,929
2021-12-062,359.002,387.002,349.452,379.002,146.561,788,059
2021-12-032,371.002,375.002,334.002,344.002,114.981,969,662
2021-12-022,327.002,346.002,317.002,344.002,114.983,766,498
2021-12-012,347.002,353.002,309.002,345.002,115.884,675,430
2021-11-302,333.002,351.002,310.002,337.002,108.666,699,602
2021-11-292,317.002,361.002,312.002,343.002,114.073,949,419
2021-11-262,284.002,334.002,275.002,309.002,083.404,004,470
2021-11-252,343.002,359.002,339.002,350.002,120.396,136,082
2021-11-242,330.002,346.472,317.002,343.002,114.073,535,452
2021-11-232,356.002,363.002,324.002,331.002,103.252,712,295
2021-11-222,366.002,634.822,360.002,367.002,135.733,460,843
2021-11-192,340.002,382.002,332.002,367.002,135.734,874,579
2021-11-182,341.002,355.002,336.002,340.002,111.373,615,090
2021-11-172,333.002,352.002,327.582,340.002,111.373,154,956
2021-11-162,350.002,361.002,337.002,340.002,111.373,080,171
2021-11-152,368.002,380.002,344.002,358.002,127.613,531,557
2021-11-122,365.002,382.272,356.002,380.002,147.462,968,706
2021-11-112,354.002,372.002,352.002,363.002,132.122,112,703
2021-11-102,328.002,360.002,326.002,360.002,129.412,607,899
2021-11-092,330.002,348.002,323.002,338.002,109.562,694,312
2021-11-082,344.002,363.002,329.002,330.002,102.352,798,686
2021-11-052,348.002,375.002,348.002,350.002,120.392,491,101
2021-11-042,324.002,373.002,320.002,365.002,133.933,626,523
2021-11-032,294.002,322.002,294.002,322.002,095.132,416,987
2021-11-022,277.002,307.002,270.002,307.002,081.592,443,268
2021-11-012,287.002,290.002,230.262,274.002,051.822,040,961
2021-10-292,251.002,270.002,230.262,264.002,042.792,448,802
2021-10-282,269.002,269.002,238.002,259.002,038.281,988,455
2021-10-272,248.002,259.272,242.002,254.002,033.774,933,477
2021-10-262,229.002,253.002,228.002,243.002,023.852,005,822
2021-10-252,264.002,266.002,205.002,227.002,009.415,762,542
2021-10-222,260.002,274.002,241.002,246.002,026.552,836,576
← NewerPage 21 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.