Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	25.230	25.470	25.010	25.470	23.473	1,186,089
2022-10-20	25.500	25.940	25.250	25.440	23.445	1,347,499
2022-10-19	25.440	25.750	25.400	25.590	23.583	837,104
2022-10-18	25.500	25.840	25.420	25.560	23.556	754,961
2022-10-17	25.310	25.810	24.930	25.600	23.593	943,168
2022-10-14	25.280	25.610	25.080	25.090	23.123	1,353,658
2022-10-13	25.230	25.370	24.590	25.040	23.076	1,372,183
2022-10-12	25.890	25.890	25.160	25.370	23.381	1,101,243
2022-10-11	25.450	25.610	25.240	25.550	23.546	915,937
2022-10-10	25.340	25.610	25.230	25.560	23.556	946,743
2022-10-07	25.720	25.970	25.550	25.580	23.574	665,956
2022-10-06	26.180	26.320	25.670	25.760	23.740	853,754
2022-10-05	25.970	26.210	25.840	25.990	23.952	974,316
2022-10-04	25.220	26.030	25.210	26.020	23.980	1,300,184
2022-10-03	24.840	25.400	24.640	25.250	23.270	879,499
2022-09-30	24.820	25.110	24.710	25.060	23.095	988,075
2022-09-29	24.490	24.820	24.250	24.820	22.874	1,314,690
2022-09-28	24.650	24.720	24.290	24.640	22.708	1,531,611
2022-09-27	24.920	25.150	24.710	24.840	22.892	1,183,063
2022-09-26	24.510	24.730	24.190	24.520	22.597	1,533,095
2022-09-23	24.800	24.990	24.390	24.560	22.634	1,696,995
2022-09-22	25.120	25.580	24.840	24.900	22.947	865,061
2022-09-21	25.080	25.580	25.060	25.580	23.574	805,187
2022-09-20	25.480	25.680	25.010	25.130	23.159	565,382
2022-09-19	25.180	25.400	24.830	25.370	23.381	519,666
2022-09-16	25.480	25.780	25.440	25.450	23.454	1,183,764
2022-09-15	26.030	26.150	25.720	25.790	23.768	542,010
2022-09-14	26.160	26.350	25.950	26.050	24.007	683,763
2022-09-13	26.520	26.780	26.320	26.340	24.275	834,502
2022-09-12	26.430	26.650	26.270	26.640	24.551	500,060
2022-09-09	26.300	26.610	26.130	26.440	24.367	648,756
2022-09-08	26.170	26.290	25.780	26.270	24.210	837,627
2022-09-07	25.830	26.220	25.760	26.090	24.044	1,127,061
2022-09-06	25.860	26.190	25.700	26.040	23.998	786,339
2022-09-05	25.730	25.930	25.430	25.910	23.878	796,659
2022-09-02	25.940	26.000	25.680	25.990	23.952	1,210,567
2022-09-01	25.900	26.140	25.710	25.860	23.832	1,192,704
2022-08-31	26.580	26.770	26.130	26.130	24.081	937,450
2022-08-30	27.060	27.210	26.540	26.680	24.588	1,065,430
2022-08-29	26.410	26.740	26.270	26.600	24.514	729,682
2022-08-26	28.260	28.260	27.010	27.090	24.966	1,488,673
2022-08-25	28.250	28.380	28.040	28.220	26.007	921,417
2022-08-24	28.140	28.160	27.810	28.130	25.924	560,060
2022-08-23	28.750	28.810	27.900	28.040	25.841	894,283
2022-08-22	28.560	28.950	28.560	28.880	26.615	644,335
2022-08-19	28.500	28.990	28.440	28.640	26.394	978,940
2022-08-18	28.380	28.600	28.100	28.590	26.348	791,442
2022-08-17	28.340	28.560	28.230	28.290	26.072	620,307
2022-08-16	28.520	28.560	28.120	28.330	26.108	921,224
2022-08-15	28.170	28.430	28.080	28.340	26.118	673,530
2022-08-12	28.140	28.170	27.950	28.110	25.906	556,412
2022-08-11	28.600	28.690	27.960	28.110	25.906	715,924
2022-08-10	28.440	28.620	28.320	28.580	26.339	627,615
2022-08-09	28.490	28.620	28.300	28.550	26.311	617,787
2022-08-08	28.650	28.670	28.450	28.450	26.219	462,913
2022-08-05	28.610	28.850	28.270	28.310	26.090	818,244
2022-08-04	28.920	29.040	28.580	28.750	26.496	848,031
2022-08-03	28.750	29.110	28.640	29.070	26.619	786,436
2022-08-02	28.830	28.980	28.730	28.970	26.527	706,896
2022-08-01	28.840	29.010	28.790	28.890	26.454	546,628

← NewerPage 18 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.