Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	29.100	30.240	29.080	30.080	29.849	908,877
2026-07-23	29.480	29.920	28.540	28.820	28.599	1,686,845
2026-07-22	28.680	29.500	28.280	28.880	28.658	838,930
2026-07-21	29.500	29.700	28.780	28.900	28.678	816,573
2026-07-20	29.440	29.720	29.240	29.700	29.472	491,855
2026-07-17	29.740	30.240	29.260	29.360	29.134	1,245,550
2026-07-16	29.500	29.580	28.720	29.560	29.333	694,877
2026-07-15	28.380	29.700	28.260	29.560	29.333	1,038,038
2026-07-14	29.040	29.120	27.920	28.800	28.579	1,121,800
2026-07-13	28.620	29.220	28.260	29.220	28.995	1,360,570
2026-07-10	28.260	28.760	27.960	28.400	28.182	874,901
2026-07-09	28.100	28.900	27.760	27.920	27.705	927,887
2026-07-08	28.860	28.860	28.100	28.140	27.924	908,956
2026-07-07	28.620	29.160	28.560	28.860	28.638	1,242,453
2026-07-06	27.520	28.300	27.500	28.020	27.805	937,860
2026-07-03	27.800	27.800	27.180	27.420	27.209	849,551
2026-07-02	27.240	27.760	26.900	27.600	27.388	1,818,986
2026-07-01	27.540	27.880	26.360	27.680	27.467	1,834,922
2026-06-30	27.300	27.900	27.160	27.580	27.368	1,058,071
2026-06-29	27.680	27.740	27.420	27.440	27.229	879,642
2026-06-26	27.500	27.600	26.560	27.440	27.229	1,608,038
2026-06-25	27.280	27.820	26.940	27.520	27.309	1,723,145
2026-06-24	27.520	27.800	26.880	27.640	27.428	1,987,064
2026-06-23	27.060	27.700	26.980	27.260	27.051	1,657,574
2026-06-22	27.600	27.660	26.940	27.040	26.832	1,627,959
2026-06-19	27.420	27.640	27.080	27.520	27.309	1,273,715
2026-06-18	27.920	27.980	27.040	27.220	27.011	1,549,593
2026-06-17	28.240	28.500	27.960	28.360	28.142	1,122,065
2026-06-16	28.360	28.720	28.000	28.100	27.884	1,308,401
2026-06-15	29.020	29.600	28.520	28.520	28.301	1,366,387
2026-06-12	28.980	28.980	28.400	28.900	28.678	1,382,199
2026-06-11	29.840	29.840	28.580	28.640	28.420	1,406,318
2026-06-10	30.360	30.420	28.900	29.640	29.412	1,230,584
2026-06-09	29.760	30.340	29.380	30.160	29.928	876,675
2026-06-08	30.540	30.540	29.860	30.120	29.889	1,152,502
2026-06-05	29.680	30.760	29.620	30.300	30.067	1,522,934
2026-06-04	28.460	29.960	28.360	29.860	29.631	1,576,259
2026-06-03	29.020	29.260	28.280	28.360	28.142	1,104,887
2026-06-02	29.760	29.920	28.440	28.740	28.519	1,202,693
2026-06-01	28.200	29.540	28.000	29.540	29.313	1,721,953
2026-05-29	28.220	28.540	27.680	28.400	28.182	1,741,757
2026-05-28	27.920	28.620	27.580	28.400	28.182	1,093,227
2026-05-27	28.120	28.440	27.760	28.280	28.063	812,314
2026-05-26	28.400	28.800	28.280	28.280	28.063	1,190,497
2026-05-25	28.740	28.740	28.420	28.420	28.202	293,377
2026-05-22	28.880	28.980	28.320	28.380	28.162	1,113,840
2026-05-21	28.820	29.000	28.460	28.600	28.380	849,110
2026-05-20	28.140	28.920	28.100	28.780	28.559	1,291,229
2026-05-19	29.120	29.520	29.080	29.200	28.976	1,449,913
2026-05-18	27.700	29.040	27.700	28.840	28.618	1,036,441
2026-05-15	27.280	27.920	27.020	27.740	27.527	1,141,666
2026-05-14	27.180	27.680	26.940	27.360	27.150	1,033,797
2026-05-13	27.780	28.100	26.520	26.960	26.753	1,672,348
2026-05-12	28.040	28.340	27.600	28.280	28.063	668,451
2026-05-11	28.620	28.880	28.160	28.540	28.321	796,930
2026-05-08	28.440	28.760	28.320	28.480	28.261	741,339
2026-05-07	29.440	29.540	28.300	28.560	28.341	2,300,376
2026-05-06	30.800	31.440	29.940	30.360	29.575	2,206,096
2026-05-05	31.400	32.060	30.820	31.000	30.199	1,586,332
2026-05-04	30.840	31.460	30.820	31.280	30.472	752,006

← NewerPage 2 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.