Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	30.120	30.120	29.810	29.940	27.592	1,051,952
2023-04-06	29.980	30.090	29.870	29.930	27.583	601,311
2023-04-05	29.780	30.050	29.690	29.970	27.620	548,780
2023-04-04	29.690	29.970	29.640	29.840	27.500	543,828
2023-04-03	29.820	29.820	29.450	29.550	27.233	958,384
2023-03-31	29.580	29.930	29.550	29.790	27.454	637,061
2023-03-30	29.540	29.630	29.350	29.550	27.233	672,221
2023-03-29	29.320	29.480	29.290	29.450	27.141	663,407
2023-03-28	29.440	29.470	29.230	29.250	26.956	492,957
2023-03-27	29.450	29.670	29.340	29.430	27.122	722,735
2023-03-24	29.310	29.440	29.220	29.310	27.012	994,136
2023-03-23	29.370	29.370	29.010	29.240	26.947	455,069
2023-03-22	29.240	29.730	29.230	29.540	27.224	645,325
2023-03-21	29.320	29.330	29.060	29.090	26.809	1,339,085
2023-03-20	28.890	29.330	28.860	29.200	26.910	1,087,153
2023-03-17	29.130	29.210	28.830	28.840	26.578	2,029,168
2023-03-16	28.890	29.160	28.660	29.000	26.726	1,613,275
2023-03-15	28.750	29.110	28.520	28.670	26.422	1,642,475
2023-03-14	28.520	28.890	28.480	28.740	26.486	740,853
2023-03-13	28.670	28.670	28.170	28.360	26.136	1,237,119
2023-03-10	28.790	29.030	28.390	28.580	26.339	899,275
2023-03-09	28.640	29.080	28.580	29.020	26.744	509,717
2023-03-08	28.530	28.660	28.400	28.660	26.413	593,808
2023-03-07	28.430	28.800	28.430	28.610	26.367	544,984
2023-03-06	28.770	28.810	28.450	28.550	26.311	602,535
2023-03-03	28.920	28.920	28.560	28.640	26.394	505,895
2023-03-02	28.420	28.720	28.300	28.720	26.468	1,228,860
2023-03-01	28.590	28.840	28.450	28.480	26.247	983,841
2023-02-28	28.770	28.770	28.350	28.550	26.311	1,241,605
2023-02-27	28.620	28.970	28.620	28.780	26.523	1,037,175
2023-02-24	28.860	29.090	28.540	28.590	26.348	808,048
2023-02-23	29.000	29.130	28.810	28.850	26.588	852,159
2023-02-22	28.300	28.950	28.280	28.950	26.680	1,509,529
2023-02-21	27.960	28.480	27.870	28.280	26.062	995,046
2023-02-20	28.160	28.190	27.690	27.980	25.786	647,053
2023-02-17	27.820	28.080	27.560	28.010	25.814	1,734,091
2023-02-16	27.750	28.720	27.680	27.920	25.731	1,178,065
2023-02-15	27.320	27.600	27.260	27.580	25.417	1,391,111
2023-02-14	27.480	27.730	27.390	27.440	25.288	888,126
2023-02-13	27.040	27.590	27.030	27.520	25.362	828,723
2023-02-10	27.350	27.430	27.030	27.090	24.966	1,166,174
2023-02-09	27.190	27.570	27.190	27.330	25.187	1,745,171
2023-02-08	27.090	27.500	27.090	27.280	25.141	1,034,235
2023-02-07	27.270	27.470	26.990	27.200	25.067	895,271
2023-02-06	27.170	27.540	27.140	27.330	25.187	946,618
2023-02-03	27.450	27.590	27.200	27.370	25.224	1,358,437
2023-02-02	27.170	27.680	27.060	27.620	25.454	1,348,428
2023-02-01	27.330	27.500	27.100	27.100	24.975	990,373
2023-01-31	27.140	27.370	27.040	27.260	25.122	1,254,102
2023-01-30	26.930	27.500	26.900	27.360	25.215	943,546
2023-01-27	27.140	27.200	26.910	27.130	25.003	694,055
2023-01-26	26.850	27.150	26.850	27.080	24.956	1,082,850
2023-01-25	27.040	27.100	26.570	26.710	24.615	849,309
2023-01-24	27.160	27.180	26.910	27.000	24.883	704,016
2023-01-23	27.010	27.170	26.950	27.090	24.966	552,504
2023-01-20	27.060	27.100	26.850	26.980	24.864	717,600
2023-01-19	27.060	27.390	27.060	27.240	25.104	1,051,698
2023-01-18	27.290	27.690	27.230	27.420	25.270	751,034
2023-01-17	27.120	27.310	26.830	27.250	25.113	1,031,049
2023-01-16	26.910	27.180	26.870	27.120	24.993	521,242

← NewerPage 16 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.