Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	42.140	42.340	40.660	41.340	39.615	941,983
2024-09-04	41.680	42.220	41.640	42.180	40.420	502,231
2024-09-03	42.420	42.560	42.120	42.160	40.401	423,777
2024-09-02	42.140	42.260	41.940	42.180	40.420	238,457
2024-08-30	42.400	42.520	41.920	42.020	40.267	330,532
2024-08-29	41.680	42.600	41.660	42.540	40.765	436,531
2024-08-28	41.700	41.880	41.540	41.720	39.980	419,357
2024-08-27	41.380	41.640	41.280	41.400	39.673	353,213
2024-08-26	41.380	41.660	41.260	41.520	39.788	263,589
2024-08-23	41.460	41.500	41.280	41.300	39.577	343,602
2024-08-22	41.500	41.700	41.400	41.460	39.730	258,194
2024-08-21	41.340	41.560	41.300	41.460	39.730	347,075
2024-08-20	41.540	41.680	41.240	41.300	39.577	362,031
2024-08-19	41.340	41.660	41.100	41.540	39.807	307,313
2024-08-16	41.700	41.700	41.240	41.420	39.692	430,856
2024-08-15	41.580	41.800	41.360	41.660	39.922	464,978
2024-08-14	41.280	41.440	41.040	41.360	39.635	303,446
2024-08-13	41.460	41.540	40.960	41.260	39.539	429,036
2024-08-12	41.420	41.420	41.000	41.240	39.520	256,657
2024-08-09	41.040	41.220	40.800	41.060	39.347	489,104
2024-08-08	40.640	40.820	40.180	40.780	39.079	834,631
2024-08-07	40.520	40.940	40.120	40.880	39.175	951,649
2024-08-06	40.420	40.540	39.720	40.140	38.465	1,316,918
2024-08-05	41.120	41.300	39.820	40.300	38.619	1,190,559
2024-08-02	42.180	42.200	41.640	41.820	40.075	1,005,156
2024-08-01	43.300	43.380	42.420	42.500	40.727	744,544
2024-07-31	43.700	43.840	43.160	43.540	41.517	895,571
2024-07-30	43.400	43.900	43.240	43.780	41.746	719,384
2024-07-29	43.080	43.580	42.960	43.520	41.498	627,731
2024-07-26	42.480	43.040	42.440	42.880	40.888	497,770
2024-07-25	41.640	42.880	41.200	42.660	40.678	913,334
2024-07-24	41.560	41.700	41.400	41.580	39.648	551,352
2024-07-23	41.840	41.860	41.540	41.840	39.896	598,710
2024-07-22	41.640	41.960	41.580	41.840	39.896	577,323
2024-07-19	41.500	41.760	41.280	41.380	39.457	1,402,155
2024-07-18	41.820	41.980	41.420	41.500	39.572	844,446
2024-07-17	42.400	42.420	41.780	41.780	39.839	1,343,898
2024-07-16	41.960	42.500	41.880	42.440	40.468	704,920
2024-07-15	42.620	43.040	42.240	42.240	40.277	528,263
2024-07-12	42.280	42.760	42.260	42.620	40.640	523,469
2024-07-11	42.900	42.900	42.220	42.320	40.354	936,889
2024-07-10	42.740	42.900	42.620	42.700	40.716	531,233
2024-07-09	42.600	43.040	42.520	42.560	40.582	618,447
2024-07-08	42.480	42.780	42.480	42.660	40.678	433,480
2024-07-05	42.760	42.760	42.400	42.440	40.468	337,612
2024-07-04	42.480	42.640	42.260	42.320	40.354	594,325
2024-07-03	42.280	42.400	42.100	42.360	40.392	610,138
2024-07-02	41.980	42.260	41.880	42.220	40.258	410,678
2024-07-01	42.980	43.040	42.060	42.240	40.277	799,326
2024-06-28	43.300	43.400	42.900	42.960	40.964	544,717
2024-06-27	42.620	43.200	42.620	43.140	41.135	404,225
2024-06-26	43.080	43.180	42.480	42.580	40.602	482,407
2024-06-25	42.600	43.040	42.400	42.820	40.830	449,183
2024-06-24	42.560	42.960	42.520	42.740	40.754	552,746
2024-06-21	42.680	42.740	42.180	42.560	40.582	795,763
2024-06-20	42.480	42.800	42.340	42.660	40.678	657,066
2024-06-19	42.560	42.560	42.200	42.500	40.525	320,720
2024-06-18	42.360	42.620	42.260	42.460	40.487	327,184
2024-06-17	42.420	42.540	42.080	42.260	40.296	367,628
2024-06-14	42.420	42.540	42.060	42.140	40.182	782,593

← NewerPage 10 of 22 · 1,284 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.