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
2024-11-223,643.003,731.003,631.003,723.003,567.802,505,118
2024-11-213,566.003,616.003,560.663,613.003,462.382,815,123
2024-11-203,561.003,582.003,541.753,545.003,397.224,236,489
2024-11-193,563.003,573.003,531.003,568.003,419.262,012,910
2024-11-183,529.003,567.003,526.003,567.003,418.308,871,739
2024-11-153,614.003,634.003,487.803,531.003,383.804,616,398
2024-11-143,609.003,643.003,585.003,639.003,487.302,447,040
2024-11-133,576.003,622.003,570.003,607.003,456.633,474,633
2024-11-123,692.003,695.003,611.003,634.003,482.514,486,318
2024-11-113,712.003,727.073,697.003,704.003,549.592,565,330
2024-11-083,682.003,706.003,663.003,693.003,539.052,437,504
2024-11-073,675.003,678.003,639.003,639.003,487.304,320,821
2024-11-063,719.003,732.003,652.003,673.003,519.883,270,039
2024-11-053,609.003,664.273,603.003,654.003,501.672,718,669
2024-11-043,612.003,633.003,609.003,617.003,466.227,135,958
2024-11-013,567.003,632.003,558.003,622.003,471.014,667,770
2024-10-313,555.003,579.003,540.003,560.003,411.592,945,158
2024-10-303,653.003,656.003,577.753,592.003,442.262,687,340
2024-10-293,700.003,701.003,639.003,660.003,507.422,266,718
2024-10-283,656.003,705.003,653.433,685.003,531.383,078,405
2024-10-253,612.003,657.003,605.003,644.003,492.094,327,935
2024-10-243,593.003,633.003,581.003,624.003,472.934,701,042
2024-10-233,581.003,594.003,551.003,589.003,439.383,314,026
2024-10-223,631.003,644.003,583.003,593.003,443.222,628,340
2024-10-213,677.003,690.303,641.373,647.003,494.971,981,942
2024-10-183,696.003,701.003,638.003,679.003,525.632,636,119
2024-10-173,691.003,726.003,684.003,725.003,569.724,358,940
2024-10-163,673.003,708.003,668.003,683.003,529.473,443,464
2024-10-153,651.003,694.003,643.003,672.003,518.923,442,391
2024-10-143,573.003,606.003,570.003,604.003,453.765,659,852
2024-10-113,550.003,588.003,546.003,572.003,423.092,156,110
2024-10-103,539.003,559.003,531.003,549.003,401.053,996,109
2024-10-093,562.003,574.373,528.003,554.003,405.841,613,809
2024-10-083,521.003,541.003,500.003,537.003,389.553,046,945
2024-10-073,511.003,521.003,494.003,512.003,365.592,757,175
2024-10-043,531.003,531.003,462.003,501.003,355.052,585,155
2024-10-033,568.003,584.003,536.003,551.003,402.973,807,370
2024-10-023,540.003,569.003,534.003,564.003,415.433,179,040
2024-10-013,534.003,561.003,505.003,546.003,398.182,964,476
2024-09-303,544.003,571.003,501.003,509.003,362.725,510,722
2024-09-273,577.003,590.003,555.733,568.003,419.262,630,996
2024-09-263,653.003,665.003,562.003,592.003,442.262,597,435
2024-09-253,616.003,650.003,614.003,631.003,479.632,333,695
2024-09-243,676.003,690.003,599.003,628.003,476.764,512,029
2024-09-233,606.003,664.003,592.003,664.003,511.263,647,817
2024-09-203,610.003,646.003,607.003,620.003,469.096,694,115
2024-09-193,598.003,631.003,562.003,623.003,471.973,801,581
2024-09-183,635.003,645.003,576.533,591.003,441.304,282,612
2024-09-173,650.003,670.003,634.003,648.003,495.923,031,890
2024-09-163,621.003,647.003,614.003,640.003,488.261,457,627
2024-09-133,643.003,671.003,629.003,632.003,480.591,551,866
2024-09-123,651.003,684.003,635.003,642.003,490.188,571,908
2024-09-113,605.003,624.003,575.563,585.003,435.551,863,888
2024-09-103,574.003,610.003,563.003,601.003,450.884,873,018
2024-09-093,533.003,584.003,526.403,584.003,434.592,190,964
2024-09-063,479.003,560.003,478.003,519.003,372.302,585,473
2024-09-053,550.003,570.003,430.003,486.003,340.684,309,432
2024-09-043,515.003,556.003,510.003,554.003,405.842,183,579
2024-09-033,577.003,588.003,550.003,553.003,404.892,277,758
2024-09-023,543.003,558.003,532.003,553.003,404.891,510,778
← NewerPage 9 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.