Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	26.910	27.180	26.870	27.120	24.993	521,242
2023-01-13	26.520	26.910	26.480	26.820	24.717	768,334
2023-01-12	26.750	26.950	26.380	26.490	24.413	926,315
2023-01-11	26.500	26.880	26.440	26.700	24.606	612,433
2023-01-10	26.380	26.670	26.160	26.540	24.459	756,441
2023-01-09	26.710	26.730	26.200	26.470	24.394	750,940
2023-01-06	26.300	26.660	26.150	26.600	24.514	892,788
2023-01-05	26.630	26.690	26.280	26.310	24.247	615,784
2023-01-04	26.330	26.930	26.290	26.820	24.717	1,595,209
2023-01-03	25.730	26.410	25.730	26.160	24.109	1,209,465
2023-01-02	26.430	26.530	25.860	25.900	23.869	427,677
2022-12-30	26.240	26.240	25.710	25.840	23.814	662,003
2022-12-29	26.190	26.240	25.900	26.230	24.173	548,542
2022-12-28	26.100	26.450	26.100	26.280	24.219	496,369
2022-12-27	26.450	26.450	26.080	26.120	24.072	325,457
2022-12-23	26.430	26.430	25.910	26.150	24.099	593,078
2022-12-22	26.420	26.500	26.160	26.230	24.173	732,856
2022-12-21	26.160	26.350	26.070	26.310	24.247	672,562
2022-12-20	26.050	26.300	26.010	26.090	24.044	694,068
2022-12-19	26.450	26.500	26.190	26.320	24.256	693,676
2022-12-16	26.770	26.770	26.210	26.430	24.357	1,957,329
2022-12-15	27.010	27.270	26.540	26.730	24.634	1,580,935
2022-12-14	27.090	27.280	26.830	27.270	25.132	763,275
2022-12-13	27.240	27.360	26.720	27.100	24.975	1,183,534
2022-12-12	27.030	27.310	26.990	27.170	25.039	684,768
2022-12-09	27.390	27.420	26.920	27.180	25.049	948,047
2022-12-08	26.900	27.110	26.730	26.860	24.754	805,115
2022-12-07	27.030	27.280	26.990	27.130	25.003	866,513
2022-12-06	27.040	27.290	26.980	27.020	24.901	883,802
2022-12-05	27.170	27.210	26.900	27.050	24.929	562,355
2022-12-02	27.180	27.470	27.090	27.310	25.168	880,360
2022-12-01	27.040	27.310	26.930	27.210	25.076	1,242,880
2022-11-30	26.520	26.950	26.480	26.820	24.717	1,370,651
2022-11-29	27.050	27.070	26.460	26.540	24.459	881,016
2022-11-28	27.000	27.180	26.710	27.110	24.984	598,690
2022-11-25	26.770	27.020	26.750	27.020	24.901	558,567
2022-11-24	26.890	27.090	26.730	26.920	24.809	483,892
2022-11-23	26.620	27.040	26.490	26.980	24.864	815,313
2022-11-22	26.860	26.900	26.450	26.720	24.625	1,411,268
2022-11-21	26.310	26.900	26.240	26.850	24.745	774,613
2022-11-18	26.040	26.360	25.890	26.270	24.210	1,375,489
2022-11-17	26.220	26.290	25.700	25.800	23.777	1,115,948
2022-11-16	25.960	26.190	25.710	26.060	24.016	982,686
2022-11-15	25.520	26.200	25.510	25.810	23.786	1,312,859
2022-11-14	25.620	25.880	25.470	25.520	23.519	1,018,734
2022-11-11	27.080	27.190	25.180	25.520	23.519	1,946,188
2022-11-10	26.320	27.400	26.080	27.300	25.159	1,668,369
2022-11-09	26.500	26.590	26.340	26.440	24.367	794,231
2022-11-08	26.130	26.630	25.970	26.530	24.450	803,676
2022-11-07	26.220	26.460	26.060	26.150	24.099	689,593
2022-11-04	26.600	26.600	26.220	26.290	24.228	861,759
2022-11-03	26.390	26.590	26.030	26.590	24.505	1,094,958
2022-11-02	26.750	26.960	26.550	26.660	24.569	703,316
2022-11-01	27.450	27.520	26.540	26.610	24.523	1,082,565
2022-10-31	27.300	27.400	27.120	27.230	25.095	837,653
2022-10-28	26.860	27.250	26.740	27.240	25.104	744,822
2022-10-27	26.710	27.070	26.600	26.960	24.846	935,840
2022-10-26	26.740	26.940	26.460	26.880	24.772	911,414
2022-10-25	26.210	26.660	26.010	26.630	24.542	744,170
2022-10-24	25.770	26.230	25.640	25.870	23.841	1,084,054

← NewerPage 17 of 22 · 1,285 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.