Relx PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	34.220	35.160	34.100	34.680	34.680	1,453,890
2026-10-15	33.500	34.440	33.420	34.240	34.240	972,172
2026-10-14	32.840	33.140	32.680	32.940	32.940	756,067
2026-10-13	33.000	33.000	32.400	32.880	32.880	591,447
2026-10-12	32.380	32.980	32.280	32.700	32.700	981,723
2026-10-09	31.360	32.280	31.360	32.240	32.240	1,251,277
2026-10-08	30.680	31.540	30.480	30.660	30.660	1,215,601
2026-10-07	30.440	31.020	30.180	30.760	30.760	701,075
2026-10-06	30.060	30.760	30.060	30.420	30.420	600,334
2026-10-05	30.120	30.340	29.680	29.940	29.940	1,013,157
2026-10-02	29.800	30.140	29.600	29.740	29.740	953,776
2026-10-01	28.960	29.900	28.440	29.520	29.520	1,366,988
2026-09-30	29.360	29.900	28.960	29.340	29.340	722,563
2026-09-29	29.060	29.580	28.940	29.280	29.280	612,632
2026-09-28	29.360	29.760	28.780	29.100	29.100	725,264
2026-09-25	29.280	29.580	29.240	29.540	29.540	525,464
2026-09-24	29.180	29.860	29.080	29.500	29.500	562,173
2026-09-23	28.700	29.320	28.700	29.320	29.320	674,811
2026-09-22	29.200	29.400	28.740	28.760	28.760	964,276
2026-09-21	29.140	29.300	28.980	29.040	29.040	573,184
2026-09-18	29.760	29.980	29.200	29.280	29.280	875,157
2026-09-17	30.100	30.420	29.740	29.960	29.960	617,159
2026-09-16	29.560	29.800	29.260	29.800	29.800	446,109
2026-09-15	30.500	30.720	29.220	29.800	29.800	820,645
2026-09-14	29.560	30.920	29.560	30.580	30.580	1,139,145
2026-09-11	29.000	29.240	28.520	29.020	29.020	1,117,257
2026-09-10	29.960	29.960	29.120	29.140	29.140	754,075
2026-09-09	29.760	29.980	29.220	29.400	29.400	1,239,424
2026-09-08	30.300	30.480	29.660	29.860	29.860	729,392
2026-09-07	30.400	30.480	29.920	30.100	30.100	490,459
2026-09-04	31.700	31.700	30.480	30.600	30.600	1,177,139
2026-09-03	30.280	31.820	30.280	31.260	31.260	1,051,095
2026-09-02	30.880	30.880	30.120	30.320	30.320	650,220
2026-09-01	31.220	31.320	30.700	30.920	30.920	633,878
2026-08-31	31.340	31.420	31.120	31.240	31.240	598,540
2026-08-28	31.220	31.460	30.820	31.400	31.400	560,812
2026-08-27	30.460	31.320	30.060	31.240	31.240	698,131
2026-08-26	30.540	30.760	30.260	30.380	30.380	573,239
2026-08-25	31.160	31.220	29.840	30.740	30.740	1,031,836
2026-08-24	30.700	31.260	30.540	31.180	31.180	565,396
2026-08-21	30.140	30.840	29.880	30.660	30.660	1,027,302
2026-08-20	30.080	30.460	29.800	30.380	30.380	819,097
2026-08-19	29.700	30.120	29.220	30.100	30.100	1,341,574
2026-08-18	29.200	30.000	28.920	29.880	29.880	1,325,319
2026-08-17	29.720	29.720	29.020	29.080	29.080	754,333
2026-08-14	29.840	30.700	29.600	29.780	29.780	1,668,569
2026-08-13	29.980	30.120	29.300	29.300	29.300	756,060
2026-08-12	30.540	30.540	29.640	29.920	29.920	1,009,579
2026-08-11	30.840	30.940	30.500	30.700	30.700	732,274
2026-08-10	31.040	31.040	30.420	30.720	30.720	607,092
2026-08-07	30.600	31.240	30.340	30.840	30.840	1,308,790
2026-08-06	31.540	31.590	30.260	30.520	30.520	1,973,576
2026-08-05	31.640	32.540	31.300	31.740	31.496	902,768
2026-08-04	31.260	31.780	31.080	31.640	31.397	889,467
2026-08-03	30.800	31.620	30.480	31.060	30.821	936,353
2026-07-31	30.840	31.080	30.500	30.620	30.385	1,866,112
2026-07-30	33.240	33.410	31.400	31.400	31.159	2,013,696
2026-07-29	33.500	33.840	32.760	33.620	33.362	1,569,787
2026-07-28	31.620	33.240	31.560	33.020	32.766	1,200,825
2026-07-27	30.360	31.700	30.360	31.520	31.278	1,410,133

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.2440 EUR
2026-05-07	0.5555 EUR
2025-08-07	0.2249 EUR
2025-05-08	0.5287 EUR
2024-08-01	0.2157 EUR
2024-05-02	0.4883 EUR
2023-08-03	0.1974 EUR
2023-04-27	0.4405 EUR
2022-08-04	0.1862 EUR
2022-04-28	0.4199 EUR
2021-08-05	0.1683 EUR
2021-04-29	0.3846 EUR
2020-07-30	0.1504 EUR
2020-04-24	0.3663 EUR
2019-08-01	0.1494 EUR
2019-05-02	0.3462 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.