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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← REL.LSE stock page

Relx PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-282,665.002,690.302,647.002,673.002,603.927,385,064
2026-04-272,683.002,724.672,667.002,711.002,640.945,317,889
2026-04-242,677.002,706.002,659.002,696.002,626.338,898,541
2026-04-232,723.002,729.002,650.002,684.002,614.649,146,581
2026-04-222,742.002,782.002,714.002,740.002,669.198,879,868
2026-04-212,722.002,795.352,710.842,779.002,707.188,216,501
2026-04-202,706.002,722.002,690.002,706.002,636.0714,606,909
2026-04-172,733.002,764.002,703.002,720.002,649.715,133,844
2026-04-162,587.002,709.002,587.002,700.002,630.223,730,007
2026-04-152,583.002,636.002,569.002,636.002,567.886,193,870
2026-04-142,511.002,577.802,448.002,565.002,498.714,247,927
2026-04-132,448.002,513.002,431.002,509.002,444.167,335,121
2026-04-102,466.002,519.002,444.002,465.002,401.306,218,963
2026-04-092,529.002,540.002,463.002,477.002,412.995,279,534
2026-04-082,606.002,632.002,532.002,542.002,476.317,229,336
2026-04-072,533.002,565.002,512.002,519.002,453.903,512,704
2026-04-022,501.002,547.002,476.002,525.002,459.757,264,959
2026-04-012,487.002,499.002,439.002,492.002,427.604,496,986
2026-03-312,480.002,513.002,460.002,476.002,412.015,924,300
2026-03-302,385.002,472.002,375.002,469.002,405.193,797,744
2026-03-272,390.002,449.002,363.002,393.002,331.164,290,620
2026-03-262,388.002,432.002,355.002,398.002,336.039,862,105
2026-03-252,428.002,437.002,381.002,414.002,351.627,143,110
2026-03-242,493.002,520.002,426.002,430.002,367.205,581,273
2026-03-232,467.002,533.002,448.002,461.002,397.405,553,327
2026-03-202,509.002,533.002,460.002,494.002,429.5510,919,247
2026-03-192,545.002,578.002,512.002,512.002,447.087,743,423
2026-03-182,578.002,606.002,563.002,567.002,500.668,208,683
2026-03-172,571.002,635.002,547.002,632.002,563.987,191,361
2026-03-162,580.002,589.002,540.002,581.002,514.304,801,755
2026-03-132,538.002,591.002,521.002,570.002,503.586,987,125
2026-03-122,592.002,639.002,568.002,587.002,520.147,712,097
2026-03-112,621.002,648.002,585.002,594.002,526.969,682,372
2026-03-102,629.002,693.002,583.002,626.002,558.1411,746,204
2026-03-092,664.002,676.002,600.002,646.002,577.6211,665,783
2026-03-062,650.002,679.002,608.002,640.002,571.7718,110,244
2026-03-052,550.002,632.002,535.002,623.002,555.218,078,463
2026-03-042,642.002,650.002,551.002,553.002,487.029,898,086
2026-03-032,583.002,611.002,541.002,596.002,528.9117,953,862
2026-03-022,568.002,592.002,543.002,575.002,508.4514,447,430
2026-02-272,518.002,589.362,493.002,584.002,517.2216,504,720
2026-02-262,419.002,526.002,385.002,525.002,459.7515,216,803
2026-02-252,319.002,431.282,318.002,415.002,352.5915,945,085
2026-02-242,221.002,321.002,201.602,273.002,214.2614,562,553
2026-02-232,326.002,332.002,243.562,251.002,192.836,395,949
2026-02-202,304.002,339.002,276.002,322.002,261.9910,705,325
2026-02-192,250.002,353.002,250.002,293.002,233.7413,643,684
2026-02-182,194.002,238.002,158.002,234.002,176.2725,873,350
2026-02-172,190.002,268.002,190.002,225.002,167.5014,269,740
2026-02-162,288.002,325.002,164.002,174.002,117.8211,867,390
2026-02-132,100.002,258.002,087.312,257.002,198.6720,650,715
2026-02-122,095.002,116.001,991.002,052.001,998.9720,757,192
2026-02-112,129.002,142.001,998.002,013.001,960.9811,006,473
2026-02-102,126.002,166.002,073.002,146.002,090.548,856,961
2026-02-092,130.002,174.002,123.002,133.002,077.8812,645,767
2026-02-062,184.002,210.002,128.002,145.002,089.5710,113,707
2026-02-052,222.002,308.002,205.002,249.002,190.8813,516,881
2026-02-042,184.002,247.002,114.732,185.002,128.5315,545,098
2026-02-032,567.002,569.002,142.002,214.002,156.7819,249,867
2026-02-022,591.002,623.002,581.002,585.002,518.209,996,091
← NewerPage 3 of 22 · 1,264 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.