Pro 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
2025-11-043,348.003,412.003,328.003,377.003,289.736,127,846
2025-11-033,356.003,392.003,344.003,351.003,264.402,860,142
2025-10-313,364.003,384.003,342.003,357.003,270.252,704,422
2025-10-303,366.003,399.003,333.503,374.003,286.817,768,719
2025-10-293,480.003,497.003,396.003,396.003,308.245,921,032
2025-10-283,509.003,528.003,485.003,498.003,407.603,621,155
2025-10-273,511.003,539.003,491.003,510.003,419.292,293,888
2025-10-243,471.003,534.003,471.003,506.003,415.393,436,067
2025-10-233,505.003,527.003,414.003,448.003,358.896,595,671
2025-10-223,482.003,536.003,438.003,508.003,417.343,968,407
2025-10-213,459.003,478.003,433.003,465.003,375.452,215,696
2025-10-203,356.003,406.003,341.003,405.003,317.007,408,594
2025-10-173,355.003,370.003,319.003,356.003,269.273,144,173
2025-10-163,363.003,383.183,343.003,356.003,269.272,393,296
2025-10-153,387.003,406.003,350.503,373.003,285.834,364,345
2025-10-143,400.003,457.003,394.003,415.003,326.752,516,395
2025-10-133,390.003,405.003,363.003,400.003,312.132,919,874
2025-10-103,423.003,425.003,366.003,378.003,290.702,165,094
2025-10-093,447.003,451.003,379.003,380.003,292.652,532,445
2025-10-083,388.003,453.003,384.003,424.003,335.513,027,935
2025-10-073,449.003,464.003,367.283,396.003,308.244,485,116
2025-10-063,441.003,495.003,435.003,463.003,373.513,371,284
2025-10-033,492.003,492.003,428.003,455.003,365.713,102,434
2025-10-023,486.003,499.003,433.003,467.003,377.404,665,241
2025-10-013,548.003,561.003,494.003,498.003,407.603,119,749
2025-09-303,517.003,569.003,513.003,557.003,465.084,016,822
2025-09-293,485.003,531.003,479.003,519.003,428.064,648,451
2025-09-263,474.003,514.503,466.003,490.003,399.814,480,702
2025-09-253,460.003,474.003,434.003,461.003,371.563,915,846
2025-09-243,426.003,463.003,408.003,454.003,364.743,573,390
2025-09-233,491.003,501.003,435.003,435.003,346.233,980,787
2025-09-223,484.003,494.003,453.003,468.003,378.382,408,808
2025-09-193,490.003,526.003,467.003,481.003,391.047,555,984
2025-09-183,520.003,575.003,483.003,540.003,448.527,344,609
2025-09-173,440.003,470.003,437.003,450.003,360.846,270,370
2025-09-163,444.003,473.003,415.543,425.003,336.493,244,938
2025-09-153,452.003,470.003,435.003,453.003,363.764,408,072
2025-09-123,409.003,468.003,396.003,440.003,351.103,542,537
2025-09-113,347.003,397.003,331.003,396.003,308.243,218,965
2025-09-103,485.003,496.043,327.503,337.003,250.763,572,537
2025-09-093,485.003,502.003,481.003,483.003,392.992,617,281
2025-09-083,487.003,497.003,476.003,484.003,393.962,582,948
2025-09-053,486.003,503.003,476.003,482.003,392.013,701,696
2025-09-043,415.003,497.003,410.003,495.003,404.685,104,788
2025-09-033,397.003,412.003,369.003,412.003,323.823,781,945
2025-09-023,429.003,434.003,389.003,394.003,306.294,264,941
2025-09-013,459.003,462.003,418.003,427.003,338.442,004,563
2025-08-293,472.003,491.003,433.003,446.003,356.954,585,072
2025-08-283,568.003,569.003,495.003,495.003,404.683,330,964
2025-08-273,549.003,565.003,534.003,565.003,472.872,658,093
2025-08-263,405.003,562.003,405.003,538.003,446.576,770,435
2025-08-223,582.003,600.003,561.003,584.003,491.381,957,685
2025-08-213,601.003,611.003,566.003,600.003,506.972,456,538
2025-08-203,532.003,634.003,530.003,625.003,531.323,392,441
2025-08-193,537.003,550.003,513.003,539.003,447.543,887,801
2025-08-183,555.003,561.003,510.003,540.003,448.522,348,160
2025-08-153,514.003,534.003,498.053,525.003,433.904,394,984
2025-08-143,515.003,530.003,485.503,529.003,437.805,369,875
2025-08-133,549.003,561.003,496.003,499.003,408.589,504,733
2025-08-123,587.003,604.003,515.003,534.003,442.674,408,807
← NewerPage 5 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.