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
2025-05-194,089.004,106.004,044.004,106.003,978.502,287,155
2025-05-164,073.004,106.004,068.304,099.003,971.712,092,191
2025-05-153,994.004,068.003,986.004,062.003,935.862,564,440
2025-05-143,942.004,031.003,932.003,998.003,873.852,419,166
2025-05-133,905.003,953.003,898.003,949.003,826.372,219,170
2025-05-124,043.004,059.003,880.603,913.003,791.494,270,679
2025-05-094,099.004,099.004,002.004,030.003,904.863,657,361
2025-05-084,082.004,094.004,023.004,023.003,898.073,252,562
2025-05-074,129.004,133.004,075.004,082.003,911.832,789,675
2025-05-064,165.004,166.004,101.004,110.003,938.672,637,506
2025-05-024,130.004,136.004,071.004,121.003,949.212,956,341
2025-05-014,065.004,087.004,046.004,075.003,905.121,039,208
2025-04-304,026.004,067.004,004.954,067.003,897.469,805,880
2025-04-293,982.004,004.003,949.004,002.003,835.173,011,783
2025-04-284,006.004,011.003,946.003,960.003,794.922,026,115
2025-04-253,981.004,020.003,952.004,003.003,836.133,919,056
2025-04-243,980.003,984.003,946.003,967.003,801.6314,350,915
2025-04-233,982.003,996.003,926.003,944.003,779.596,907,639
2025-04-223,935.003,955.003,897.003,934.003,770.004,723,362
2025-04-173,893.003,942.003,874.003,939.003,774.796,751,973
2025-04-163,895.003,921.003,888.003,915.003,751.795,205,305
2025-04-153,807.003,900.003,790.003,896.003,733.593,039,221
2025-04-143,766.003,808.283,756.003,782.003,624.344,729,446
2025-04-113,779.003,804.003,714.003,737.003,581.216,323,847
2025-04-103,713.003,800.003,708.003,733.003,577.386,004,634
2025-04-093,551.003,630.003,526.003,582.003,432.684,566,685
2025-04-083,552.003,664.003,509.003,629.003,477.724,880,340
2025-04-073,658.003,701.003,517.003,517.003,370.397,098,685
2025-04-043,958.003,985.003,812.003,816.003,656.929,597,722
2025-04-033,852.003,940.003,831.673,926.003,762.343,699,070
2025-04-023,913.003,917.003,884.703,911.003,747.961,705,886
2025-04-013,896.003,924.003,887.003,913.003,749.882,153,750
2025-03-313,870.003,904.003,862.003,873.003,711.552,914,551
2025-03-283,858.003,892.003,846.003,887.003,724.962,946,236
2025-03-273,849.003,877.003,830.003,860.003,699.092,801,681
2025-03-263,894.003,905.003,857.003,870.003,708.672,402,044
2025-03-253,859.003,911.003,858.003,884.003,722.0914,070,718
2025-03-243,889.003,896.003,848.503,860.003,699.094,017,885
2025-03-213,834.003,874.163,829.003,874.003,712.507,956,181
2025-03-203,807.003,869.003,787.003,849.003,688.553,365,480
2025-03-193,769.003,804.003,750.003,797.003,638.714,712,773
2025-03-183,815.003,823.003,744.003,766.003,609.013,191,772
2025-03-173,779.003,825.003,767.003,814.003,655.004,068,368
2025-03-143,747.003,793.003,715.003,783.003,625.304,445,135
2025-03-133,686.003,710.003,674.003,710.003,555.343,440,511
2025-03-123,669.003,712.003,637.003,699.003,544.804,431,425
2025-03-113,694.003,698.003,644.003,656.003,503.593,973,098
2025-03-103,700.003,713.003,661.003,685.003,531.383,660,476
2025-03-073,647.003,688.003,620.003,687.003,533.303,429,233
2025-03-063,755.003,759.003,649.003,666.003,513.174,608,336
2025-03-053,801.003,826.003,747.003,747.003,590.805,863,105
2025-03-043,820.003,853.003,813.003,825.003,665.554,032,138
2025-03-033,835.003,849.003,807.003,832.003,672.252,652,622
2025-02-283,769.003,818.123,768.003,818.003,658.845,607,426
2025-02-273,774.003,810.003,760.623,783.003,625.305,355,201
2025-02-263,906.003,916.603,804.963,805.003,646.385,632,671
2025-02-253,885.003,911.003,882.003,905.003,742.216,133,870
2025-02-243,915.003,933.003,884.003,898.003,735.502,995,319
2025-02-213,969.003,969.003,901.473,906.003,743.174,232,827
2025-02-204,011.004,013.003,953.003,984.003,817.921,910,555
← NewerPage 7 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.