Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← REL.LSE stock page

Relx PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-08-123,587.003,604.003,515.003,534.003,442.674,408,807
2025-08-113,578.003,619.003,576.503,583.003,490.403,329,805
2025-08-083,652.003,662.003,554.003,577.003,484.563,525,334
2025-08-073,632.003,691.003,628.933,666.003,571.262,798,530
2025-08-063,802.003,821.003,623.003,646.003,532.786,346,159
2025-08-053,902.003,905.003,813.003,814.003,695.563,080,298
2025-08-043,892.003,910.003,866.003,904.003,782.7710,215,746
2025-08-013,921.003,938.003,885.003,889.003,768.232,859,642
2025-07-313,913.003,976.003,912.003,936.003,813.782,529,644
2025-07-303,903.003,921.003,882.003,907.003,785.682,611,244
2025-07-293,884.003,920.003,877.003,902.003,780.833,021,995
2025-07-283,939.003,952.003,882.003,892.003,771.142,452,055
2025-07-253,995.004,008.003,937.003,937.003,814.742,350,685
2025-07-243,895.003,972.213,838.003,972.003,848.664,234,231
2025-07-233,915.003,927.003,888.003,895.003,774.052,760,608
2025-07-223,895.003,917.003,875.003,880.003,759.511,869,290
2025-07-213,916.333,958.003,902.003,921.003,799.241,634,715
2025-07-183,996.004,008.003,954.003,956.003,833.152,263,019
2025-07-174,002.004,011.003,971.003,990.003,866.102,361,886
2025-07-163,976.004,011.003,970.003,989.003,865.131,750,918
2025-07-154,010.004,027.003,982.003,983.003,859.322,315,773
2025-07-143,972.004,016.003,947.004,012.003,887.421,295,268
2025-07-114,002.004,030.003,979.003,985.003,861.252,195,630
2025-07-103,958.004,005.033,953.003,992.003,868.042,609,624
2025-07-093,940.003,962.003,924.003,935.003,812.813,903,692
2025-07-083,935.003,958.003,922.003,949.003,826.372,316,026
2025-07-073,903.003,946.003,901.503,934.003,811.841,894,372
2025-07-043,895.003,917.003,879.003,899.003,777.921,014,362
2025-07-033,864.003,900.003,856.003,900.003,778.891,879,495
2025-07-023,943.003,943.003,822.003,855.003,735.292,250,827
2025-07-013,952.003,968.003,899.003,923.003,801.182,152,035
2025-06-303,925.004,001.003,925.003,937.003,814.744,191,304
2025-06-273,875.003,941.003,858.003,939.003,816.681,997,004
2025-06-263,874.003,910.003,862.003,875.003,754.672,520,180
2025-06-253,918.003,943.003,904.003,904.003,782.772,567,592
2025-06-243,970.003,976.003,900.003,907.003,785.685,083,517
2025-06-233,862.003,928.003,861.003,928.003,806.021,782,204
2025-06-203,921.003,927.003,889.003,899.003,777.924,739,456
2025-06-193,881.003,929.003,881.003,908.003,786.642,369,998
2025-06-183,910.003,933.003,888.503,901.003,779.862,812,004
2025-06-173,925.003,931.003,894.003,906.003,784.713,433,269
2025-06-163,903.003,955.003,884.003,947.003,824.432,647,264
2025-06-133,878.003,909.003,869.003,895.003,774.051,652,177
2025-06-123,907.003,962.003,907.003,915.003,793.431,753,009
2025-06-113,920.003,934.003,897.003,914.003,792.461,354,274
2025-06-103,924.003,956.003,910.003,910.003,788.582,681,434
2025-06-093,971.003,981.003,913.003,921.003,799.241,929,488
2025-06-063,961.003,978.003,939.693,975.003,851.561,625,810
2025-06-054,013.004,014.003,973.003,979.003,855.442,104,464
2025-06-043,998.004,025.003,963.004,011.003,886.452,583,076
2025-06-034,029.004,032.003,973.003,990.003,866.102,360,098
2025-06-023,968.004,013.003,966.004,004.003,879.661,606,420
2025-05-304,008.004,031.003,993.843,994.003,869.976,006,865
2025-05-294,085.004,090.003,934.003,990.003,866.103,704,948
2025-05-284,108.004,144.004,068.004,068.003,941.683,656,236
2025-05-274,135.004,183.004,123.004,123.003,994.972,436,430
2025-05-234,112.004,129.004,075.004,113.003,985.281,998,165
2025-05-224,116.004,119.004,051.004,097.003,969.782,028,172
2025-05-214,084.004,133.004,082.004,129.004,000.784,655,086
2025-05-204,101.004,124.004,095.004,099.003,971.712,116,926
← NewerPage 6 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.