Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	30.180	30.200	29.970	30.020	28.077	825,498
2023-07-04	30.220	30.440	30.190	30.190	28.236	273,318
2023-07-03	30.610	30.640	30.030	30.270	28.311	833,627
2023-06-30	30.340	30.650	30.260	30.540	28.563	1,051,935
2023-06-29	30.200	30.340	30.170	30.200	28.245	379,519
2023-06-28	30.190	30.320	30.120	30.220	28.264	470,737
2023-06-27	30.200	30.270	29.920	30.100	28.152	749,951
2023-06-26	30.350	30.460	30.040	30.150	28.198	726,070
2023-06-23	30.130	30.540	30.130	30.400	28.432	898,851
2023-06-22	29.950	30.170	29.740	30.170	28.217	1,015,803
2023-06-21	30.550	30.550	30.220	30.220	28.264	661,604
2023-06-20	30.590	30.820	30.540	30.550	28.572	442,899
2023-06-19	31.080	31.080	30.540	30.600	28.619	480,420
2023-06-16	30.760	31.180	30.740	31.030	29.021	1,091,871
2023-06-15	30.250	30.610	30.190	30.570	28.591	633,008
2023-06-14	30.080	30.230	30.000	30.210	28.254	566,728
2023-06-13	29.920	30.150	29.750	30.110	28.161	566,788
2023-06-12	29.970	30.000	29.720	29.780	27.852	578,704
2023-06-09	29.830	29.830	29.430	29.610	27.693	483,728
2023-06-08	29.840	29.970	29.580	29.720	27.796	509,810
2023-06-07	29.800	30.080	29.690	29.890	27.955	908,968
2023-06-06	29.950	30.170	29.870	29.870	27.936	1,034,380
2023-06-05	30.000	30.090	29.770	29.920	27.983	383,514
2023-06-02	29.810	29.950	29.420	29.820	27.890	1,014,393
2023-06-01	29.380	29.790	29.380	29.620	27.703	944,017
2023-05-31	28.710	29.560	28.710	29.210	27.319	1,586,083
2023-05-30	28.760	28.880	28.700	28.780	26.917	584,577
2023-05-29	28.470	28.670	28.470	28.660	26.805	189,895
2023-05-26	28.190	28.710	28.150	28.630	26.777	730,462
2023-05-25	28.380	28.440	28.000	28.170	26.346	1,005,580
2023-05-24	28.470	28.500	28.180	28.330	26.496	836,540
2023-05-23	28.550	28.990	28.530	28.750	26.889	567,444
2023-05-22	28.900	28.900	28.640	28.670	26.814	646,754
2023-05-19	28.860	28.950	28.710	28.810	26.945	755,694
2023-05-18	28.460	28.790	28.460	28.780	26.917	563,493
2023-05-17	28.380	28.470	28.230	28.430	26.590	518,814
2023-05-16	28.350	28.530	28.350	28.430	26.590	380,104
2023-05-15	28.650	28.760	28.460	28.470	26.627	506,480
2023-05-12	28.650	28.810	28.450	28.570	26.721	786,072
2023-05-11	28.460	29.140	28.390	28.600	26.749	1,206,277
2023-05-10	28.310	28.500	28.210	28.300	26.468	1,475,420
2023-05-09	27.890	28.570	27.750	28.550	26.702	1,747,848
2023-05-08	27.720	28.000	27.720	27.750	25.954	695,421
2023-05-05	28.180	28.300	27.770	27.910	26.103	1,506,927
2023-05-04	28.410	28.480	27.450	27.980	26.169	1,930,808
2023-05-03	28.640	28.760	28.440	28.640	26.786	913,346
2023-05-02	30.130	30.280	28.340	28.480	26.636	1,077,461
2023-04-28	29.780	30.120	29.750	30.120	28.170	1,839,447
2023-04-27	29.480	29.740	29.370	29.740	27.815	938,701
2023-04-26	30.570	30.570	29.970	30.110	27.749	1,057,299
2023-04-25	30.510	30.680	30.470	30.600	28.200	762,074
2023-04-24	30.580	30.960	30.580	30.720	28.311	603,658
2023-04-21	30.400	30.860	30.400	30.770	28.357	1,473,133
2023-04-20	29.950	30.500	29.800	30.500	28.108	747,318
2023-04-19	29.640	30.080	29.640	30.010	27.657	724,476
2023-04-18	29.870	29.940	29.740	29.800	27.463	692,882
2023-04-17	29.910	29.980	29.730	29.830	27.491	898,719
2023-04-14	29.950	30.180	29.800	29.810	27.472	541,659
2023-04-13	29.980	30.230	29.980	30.040	27.684	465,540
2023-04-12	29.890	30.190	29.860	30.090	27.730	949,956

← NewerPage 15 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.