Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	39.550	39.740	39.430	39.730	37.401	406,999
2024-03-15	39.620	39.870	39.450	39.490	37.176	1,188,812
2024-03-14	40.070	40.100	39.430	39.700	37.373	563,804
2024-03-13	39.920	40.100	39.860	39.900	37.562	456,495
2024-03-12	39.670	39.910	39.320	39.890	37.552	627,362
2024-03-11	39.820	39.830	39.260	39.400	37.091	936,208
2024-03-08	39.790	40.050	39.690	39.980	37.637	771,429
2024-03-07	39.800	40.000	39.690	39.730	37.401	448,816
2024-03-06	40.230	40.230	39.650	39.920	37.580	594,219
2024-03-05	40.070	40.170	39.840	40.070	37.722	425,644
2024-03-04	39.840	39.920	39.660	39.860	37.524	598,254
2024-03-01	40.410	40.490	39.540	39.800	37.467	1,017,390
2024-02-29	40.260	40.560	40.090	40.430	38.060	822,425
2024-02-28	40.570	40.630	40.160	40.160	37.806	583,572
2024-02-27	40.910	40.970	40.170	40.400	38.032	453,000
2024-02-26	41.010	41.310	40.880	40.960	38.559	573,722
2024-02-23	40.800	41.140	40.670	40.960	38.559	687,899
2024-02-22	40.100	40.720	40.100	40.600	38.220	1,115,169
2024-02-21	40.480	40.480	39.870	40.130	37.778	1,185,642
2024-02-20	40.000	40.170	39.920	40.170	37.816	517,349
2024-02-19	39.500	39.980	39.360	39.860	37.524	441,103
2024-02-16	39.110	39.780	38.990	39.720	37.392	1,324,735
2024-02-15	39.920	40.350	38.230	38.740	36.469	1,131,738
2024-02-14	38.520	39.030	38.480	39.030	36.742	755,341
2024-02-13	39.190	39.240	38.150	38.390	36.140	834,382
2024-02-12	39.470	39.550	39.010	39.110	36.818	388,149
2024-02-09	38.760	39.240	38.720	39.230	36.931	667,754
2024-02-08	38.230	38.770	38.130	38.690	36.422	708,601
2024-02-07	38.670	38.710	38.290	38.360	36.112	624,331
2024-02-06	38.610	38.810	38.400	38.510	36.253	400,171
2024-02-05	38.550	38.860	38.460	38.510	36.253	544,482
2024-02-02	38.930	38.930	38.500	38.750	36.479	580,934
2024-02-01	38.520	38.600	38.240	38.520	36.262	736,371
2024-01-31	38.640	38.730	38.220	38.220	35.980	980,205
2024-01-30	38.410	38.700	38.290	38.400	36.149	668,126
2024-01-29	38.500	38.700	38.250	38.360	36.112	349,993
2024-01-26	38.110	38.520	38.040	38.380	36.131	924,861
2024-01-25	38.080	38.250	37.980	38.130	35.895	948,535
2024-01-24	37.690	38.220	37.630	38.130	35.895	787,361
2024-01-23	38.190	38.230	37.720	37.880	35.660	708,636
2024-01-22	38.370	38.380	38.050	38.210	35.971	749,479
2024-01-19	38.170	38.500	38.150	38.180	35.942	642,987
2024-01-18	37.460	38.160	37.330	38.060	35.829	652,978
2024-01-17	37.390	37.610	37.230	37.570	35.368	562,745
2024-01-16	37.040	37.640	36.940	37.550	35.349	385,794
2024-01-15	37.640	37.670	37.120	37.240	35.057	450,955
2024-01-12	36.670	37.560	36.670	37.550	35.349	592,367
2024-01-11	36.900	37.440	36.660	36.660	34.511	623,348
2024-01-10	36.260	36.710	36.140	36.700	34.549	505,572
2024-01-09	36.510	36.650	35.920	36.260	34.135	483,298
2024-01-08	35.970	36.500	35.950	36.460	34.323	799,734
2024-01-05	35.730	36.030	35.690	36.030	33.918	514,316
2024-01-04	35.420	36.020	35.400	35.960	33.852	398,576
2024-01-03	35.530	35.530	35.220	35.470	33.391	492,897
2024-01-02	35.920	36.090	35.240	35.360	33.288	493,861
2023-12-29	35.790	35.960	35.680	35.820	33.721	451,756
2023-12-28	35.750	35.880	35.570	35.570	33.485	395,607
2023-12-27	35.610	35.740	35.240	35.590	33.504	513,576
2023-12-22	35.610	35.840	35.410	35.680	33.589	653,066
2023-12-21	35.690	35.910	35.360	35.490	33.410	664,604

← NewerPage 12 of 22 · 1,281 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.