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
2026-01-302,600.002,621.002,576.002,579.002,512.358,021,090
2026-01-292,671.002,687.002,589.002,594.002,526.9615,053,056
2026-01-282,728.002,729.002,672.502,692.002,622.437,739,529
2026-01-272,872.002,882.002,720.002,720.002,649.715,810,784
2026-01-262,911.002,925.002,851.002,867.002,792.916,651,781
2026-01-232,930.002,951.002,898.002,921.002,845.515,303,334
2026-01-222,989.002,995.002,906.002,925.002,849.415,537,450
2026-01-212,990.003,003.002,928.002,970.002,893.253,352,831
2026-01-202,987.003,020.002,969.003,009.002,931.245,135,226
2026-01-193,075.003,079.003,014.003,014.002,936.112,088,007
2026-01-163,114.003,122.003,070.003,094.003,014.048,157,921
2026-01-153,096.003,131.003,080.003,123.003,042.292,533,444
2026-01-143,134.003,149.003,091.003,091.003,011.124,114,102
2026-01-133,150.003,182.743,119.003,124.003,043.273,212,250
2026-01-123,168.003,210.003,155.003,155.003,073.472,459,471
2026-01-093,146.003,180.893,136.003,178.003,095.876,060,375
2026-01-083,130.003,160.003,081.003,148.003,066.656,801,680
2026-01-073,104.003,186.003,089.003,142.003,060.805,423,298
2026-01-063,078.003,097.003,033.553,078.002,998.464,209,624
2026-01-052,989.003,090.002,985.503,090.003,010.153,693,955
2026-01-023,020.003,061.002,970.002,983.002,905.914,676,967
2025-12-313,049.003,087.003,011.003,020.002,941.95713,331
2025-12-303,040.003,055.003,020.003,047.002,968.261,052,699
2025-12-293,030.003,070.003,015.003,049.002,970.201,498,502
2025-12-243,028.003,036.003,019.003,025.002,946.832,694,934
2025-12-233,041.003,054.003,020.003,029.002,950.721,719,802
2025-12-223,038.003,059.003,029.003,046.002,967.286,938,861
2025-12-193,025.003,448.503,014.003,048.002,969.2311,484,350
2025-12-183,057.003,062.003,022.003,056.002,977.023,447,429
2025-12-173,050.003,065.003,019.003,043.002,964.363,385,018
2025-12-163,078.003,078.003,015.003,040.002,961.444,575,959
2025-12-153,029.003,098.003,022.223,077.002,997.484,676,763
2025-12-123,007.003,023.002,990.003,016.002,938.064,833,262
2025-12-113,013.003,013.002,973.003,004.002,926.374,053,620
2025-12-102,973.003,016.002,968.743,005.002,927.345,835,375
2025-12-092,995.003,028.002,974.002,976.002,899.098,252,276
2025-12-083,017.003,025.002,971.002,972.002,895.193,827,160
2025-12-053,054.003,062.003,026.003,035.002,956.573,063,695
2025-12-043,013.003,045.003,003.003,035.002,956.577,817,991
2025-12-032,984.003,021.002,979.003,013.002,935.145,389,803
2025-12-022,998.003,026.002,989.002,997.002,919.5510,056,786
2025-12-013,017.003,040.002,976.002,998.002,920.527,985,606
2025-11-283,038.003,046.003,014.423,031.002,952.672,686,731
2025-11-273,025.003,046.003,021.743,035.002,956.575,036,824
2025-11-263,071.003,078.003,023.003,028.002,949.757,803,579
2025-11-253,063.003,072.003,030.003,059.002,979.956,131,560
2025-11-243,120.003,121.553,066.003,071.002,991.647,127,321
2025-11-213,046.003,117.603,024.003,105.003,024.766,414,554
2025-11-203,042.003,049.003,018.003,028.002,949.758,770,108
2025-11-193,045.003,072.003,011.003,016.002,938.065,249,638
2025-11-183,038.003,062.003,027.003,057.002,978.004,915,502
2025-11-173,140.003,143.003,086.003,086.003,006.254,717,917
2025-11-143,123.003,139.003,095.003,126.003,045.224,915,225
2025-11-133,150.003,178.003,132.003,140.003,058.854,470,218
2025-11-123,207.003,225.003,136.003,136.003,054.969,894,629
2025-11-113,209.003,237.003,205.003,227.003,143.605,865,867
2025-11-103,214.003,227.003,152.003,180.003,097.825,394,185
2025-11-073,322.003,322.003,176.003,194.003,111.464,768,840
2025-11-063,377.003,405.003,266.003,316.003,230.304,034,151
2025-11-053,391.003,434.003,380.003,417.003,328.692,281,425
← NewerPage 4 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.