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
2025-02-194,047.004,047.003,972.003,996.003,829.423,876,566
2025-02-184,050.004,072.004,027.004,029.003,861.043,475,310
2025-02-174,052.004,065.004,014.004,048.003,879.256,482,473
2025-02-144,148.004,161.004,038.004,073.003,903.216,191,193
2025-02-134,158.004,205.004,104.004,135.003,962.624,125,327
2025-02-124,115.004,139.004,077.004,125.003,953.042,822,569
2025-02-114,096.004,144.004,088.504,120.003,948.253,416,649
2025-02-104,028.004,076.003,998.004,076.003,906.085,617,723
2025-02-074,045.004,066.004,026.004,039.003,870.634,955,161
2025-02-064,063.004,071.004,023.004,043.003,874.462,191,693
2025-02-053,984.004,033.003,976.004,031.003,862.962,875,313
2025-02-044,002.004,009.003,981.504,001.003,834.216,228,109
2025-02-034,014.004,030.003,983.004,017.003,849.541,861,031
2025-01-314,042.004,048.004,005.544,025.003,857.213,865,255
2025-01-303,978.004,030.003,974.004,024.003,856.252,776,198
2025-01-293,977.004,003.003,959.003,970.003,804.502,372,159
2025-01-283,944.003,975.003,935.003,960.003,794.925,313,095
2025-01-273,914.003,933.003,874.003,926.003,762.343,471,644
2025-01-243,980.003,982.003,916.003,928.003,764.253,497,190
2025-01-233,996.004,000.003,974.003,980.003,814.083,915,285
2025-01-224,020.004,034.003,992.003,992.003,825.582,672,993
2025-01-213,981.004,008.003,976.003,996.003,829.422,443,098
2025-01-203,949.003,973.003,946.003,965.003,799.712,101,527
2025-01-173,925.003,960.003,912.003,951.003,786.293,338,673
2025-01-163,836.003,911.363,818.003,902.003,739.342,370,853
2025-01-153,790.003,837.503,780.003,829.003,669.382,392,902
2025-01-143,764.003,793.003,758.003,763.003,606.131,915,398
2025-01-133,794.003,799.003,708.003,765.003,608.052,887,796
2025-01-103,805.003,826.003,795.003,811.003,652.134,557,117
2025-01-093,787.003,820.003,781.003,806.003,647.342,298,487
2025-01-083,716.003,775.003,706.003,775.003,617.632,252,488
2025-01-073,655.003,700.003,637.003,699.003,544.802,008,568
2025-01-063,654.003,682.003,638.003,666.003,513.172,311,874
2025-01-033,670.003,680.003,630.003,650.003,497.841,584,098
2025-01-023,622.003,692.003,602.003,680.003,526.592,592,182
2024-12-313,601.003,630.003,554.003,629.003,477.72567,991
2024-12-303,618.003,632.003,579.003,604.003,453.761,139,345
2024-12-273,633.003,637.003,604.003,631.003,479.631,260,940
2024-12-243,633.003,634.003,606.003,617.003,466.22484,832
2024-12-233,605.003,619.003,561.003,608.003,457.592,429,053
2024-12-203,651.003,660.003,594.003,629.003,477.725,784,476
2024-12-193,696.003,708.003,640.003,654.003,501.672,722,220
2024-12-183,715.003,754.003,715.003,730.003,574.514,868,840
2024-12-173,684.003,727.003,682.003,707.003,552.473,138,334
2024-12-163,727.003,732.003,702.003,709.003,554.382,805,446
2024-12-133,741.003,759.523,714.003,727.003,571.631,812,778
2024-12-123,700.003,746.003,691.003,740.003,584.092,019,451
2024-12-113,685.003,756.003,681.503,713.003,558.224,077,839
2024-12-103,688.003,705.003,678.003,692.003,538.093,687,878
2024-12-093,750.003,754.003,650.003,677.003,523.726,993,106
2024-12-063,779.003,786.003,743.003,746.003,589.847,669,255
2024-12-053,771.003,796.703,762.003,784.003,626.262,570,264
2024-12-043,751.003,782.003,742.373,772.003,614.761,962,475
2024-12-033,736.003,768.663,728.003,748.003,591.762,486,738
2024-12-023,699.003,750.003,699.003,748.003,591.762,098,164
2024-11-293,682.003,709.003,680.003,705.003,550.552,011,784
2024-11-283,715.003,749.003,691.003,699.003,544.801,310,440
2024-11-273,718.003,735.003,704.003,719.003,563.972,062,697
2024-11-263,713.003,730.003,698.003,722.003,566.843,057,649
2024-11-253,733.003,743.003,700.003,702.003,547.674,288,423
← NewerPage 8 of 22 · 1,265 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.