Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	35.500	35.720	35.450	35.690	33.598	516,150
2023-12-19	35.610	35.760	35.500	35.660	33.570	453,888
2023-12-18	35.200	35.620	35.120	35.450	33.372	590,986
2023-12-15	35.500	35.640	34.980	35.170	33.109	1,468,624
2023-12-14	37.000	37.000	35.300	35.510	33.429	1,161,724
2023-12-13	36.950	37.200	36.690	36.750	34.596	770,379
2023-12-12	36.400	36.750	36.210	36.710	34.558	430,293
2023-12-11	36.270	36.500	36.240	36.400	34.267	395,901
2023-12-08	35.990	36.220	35.780	36.220	34.097	472,996
2023-12-07	36.050	36.280	36.020	36.080	33.965	499,312
2023-12-06	36.000	36.400	35.920	36.080	33.965	709,893
2023-12-05	35.640	35.940	35.540	35.840	33.739	899,688
2023-12-04	35.280	35.580	35.130	35.540	33.457	494,119
2023-12-01	35.520	35.670	35.400	35.530	33.448	600,776
2023-11-30	35.360	35.440	35.150	35.280	33.212	832,410
2023-11-29	35.410	35.530	35.120	35.210	33.146	700,844
2023-11-28	35.260	35.430	35.090	35.350	33.278	600,051
2023-11-27	35.340	35.540	35.190	35.420	33.344	450,479
2023-11-24	35.200	35.260	35.060	35.130	33.071	307,961
2023-11-23	34.810	35.180	34.810	35.160	33.099	405,839
2023-11-22	34.760	34.930	34.560	34.820	32.779	534,917
2023-11-21	34.110	34.500	33.990	34.450	32.431	455,532
2023-11-20	34.070	34.300	33.920	34.070	32.073	363,861
2023-11-17	33.860	34.150	33.800	34.070	32.073	2,128,522
2023-11-16	33.540	33.800	33.500	33.770	31.791	686,845
2023-11-15	33.270	33.680	33.270	33.470	31.508	815,429
2023-11-14	34.030	34.050	33.220	33.280	31.330	650,556
2023-11-13	33.880	34.040	33.720	33.930	31.941	340,553
2023-11-10	33.920	34.120	33.620	33.770	31.791	515,861
2023-11-09	33.330	33.970	33.330	33.890	31.904	695,620
2023-11-08	33.330	33.560	33.260	33.460	31.499	547,957
2023-11-07	32.890	33.440	32.830	33.290	31.339	514,309
2023-11-06	32.660	32.960	32.580	32.920	30.991	490,961
2023-11-03	33.220	33.220	32.280	32.670	30.755	866,510
2023-11-02	33.100	33.300	32.950	33.130	31.188	794,265
2023-11-01	33.170	33.190	32.590	32.920	30.991	583,139
2023-10-31	32.780	33.030	32.640	32.910	30.981	896,178
2023-10-30	32.610	32.770	32.430	32.690	30.774	549,108
2023-10-27	32.520	32.650	32.120	32.280	30.388	958,252
2023-10-26	32.530	32.800	32.230	32.740	30.821	562,805
2023-10-25	32.510	32.940	32.410	32.840	30.915	476,659
2023-10-24	32.790	32.830	32.520	32.520	30.614	526,181
2023-10-23	32.600	32.780	32.440	32.770	30.849	499,330
2023-10-20	32.810	32.920	32.430	32.480	30.576	1,299,481
2023-10-19	32.940	33.170	32.780	33.060	31.122	862,485
2023-10-18	33.540	33.620	33.310	33.330	31.377	573,971
2023-10-17	33.370	33.540	33.220	33.460	31.499	669,723
2023-10-16	34.090	34.090	33.380	33.430	31.471	503,275
2023-10-13	33.920	34.130	33.630	33.650	31.678	574,839
2023-10-12	33.680	33.980	33.650	33.840	31.857	555,890
2023-10-11	33.520	33.740	33.480	33.590	31.621	528,096
2023-10-10	33.500	33.770	33.470	33.640	31.668	1,022,510
2023-10-09	33.040	33.220	32.870	33.090	31.151	669,032
2023-10-06	33.100	33.170	32.710	33.130	31.188	1,067,151
2023-10-05	32.740	33.140	32.610	32.960	31.028	950,762
2023-10-04	31.890	32.690	31.870	32.520	30.614	1,202,771
2023-10-03	31.880	32.060	31.690	31.850	29.983	830,946
2023-10-02	32.090	32.190	31.520	31.820	29.955	677,001
2023-09-29	32.030	32.430	32.000	32.050	30.172	1,054,397
2023-09-28	31.690	31.960	31.600	31.940	30.068	586,577

← NewerPage 13 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.