Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	27.800	27.890	26.830	26.950	24.678	1,492,969
2022-05-05	28.130	28.330	27.890	27.920	25.566	1,344,393
2022-05-04	27.940	28.190	27.790	27.790	25.447	1,060,474
2022-05-03	28.240	28.450	27.750	27.900	25.547	1,255,989
2022-05-02	28.150	28.400	27.490	27.640	25.309	929,028
2022-04-29	28.940	28.940	28.300	28.460	26.060	1,206,263
2022-04-28	28.500	28.700	28.370	28.700	26.280	872,471
2022-04-27	28.230	28.800	28.090	28.670	25.868	1,745,647
2022-04-26	28.970	29.110	28.470	28.550	25.760	1,590,162
2022-04-25	28.050	28.760	28.010	28.650	25.850	916,715
2022-04-22	28.340	28.830	28.340	28.530	25.742	1,615,551
2022-04-21	29.130	29.350	28.590	28.870	26.049	1,224,709
2022-04-20	28.960	29.110	28.750	28.930	26.103	1,135,254
2022-04-19	29.200	29.480	28.820	28.990	26.157	1,443,229
2022-04-14	28.990	29.590	28.980	29.540	26.653	1,408,078
2022-04-13	28.820	29.080	28.760	29.080	26.238	924,740
2022-04-12	28.910	29.060	28.640	28.940	26.112	1,195,415
2022-04-11	28.980	29.330	28.980	29.180	26.328	998,339
2022-04-08	29.620	29.710	28.960	29.230	26.373	1,086,374
2022-04-07	29.350	29.600	29.220	29.330	26.464	1,263,248
2022-04-06	29.200	29.570	29.070	29.330	26.464	1,430,394
2022-04-05	28.820	29.320	28.740	29.320	26.455	1,113,683
2022-04-04	28.290	28.880	28.220	28.780	25.967	940,497
2022-04-01	28.250	28.300	27.990	28.130	25.381	561,853
2022-03-31	28.140	28.510	28.140	28.240	25.480	1,203,273
2022-03-30	28.180	28.220	27.710	28.060	25.318	1,034,511
2022-03-29	28.140	28.680	28.060	28.230	25.471	1,237,949
2022-03-28	27.910	28.110	27.740	28.010	25.273	858,105
2022-03-25	27.520	28.090	27.520	27.680	24.975	1,064,600
2022-03-24	27.870	28.040	27.760	27.810	25.092	898,270
2022-03-23	27.930	28.200	27.790	27.810	25.092	1,275,098
2022-03-22	27.620	27.980	27.470	27.930	25.200	856,684
2022-03-21	27.430	27.740	27.280	27.660	24.957	1,072,487
2022-03-18	27.190	27.520	26.940	27.490	24.803	2,419,759
2022-03-17	26.400	27.180	26.400	27.150	24.497	1,073,245
2022-03-16	26.150	26.850	26.110	26.610	24.009	1,839,598
2022-03-15	25.270	26.110	25.200	26.100	23.549	1,759,923
2022-03-14	25.220	25.490	24.920	25.380	22.900	2,026,030
2022-03-11	25.110	25.530	24.510	25.200	22.737	2,021,407
2022-03-10	25.500	25.810	24.970	25.160	22.701	2,061,136
2022-03-09	25.240	25.760	25.170	25.510	23.017	2,311,276
2022-03-08	26.500	26.540	24.910	24.910	22.476	3,141,846
2022-03-07	26.700	27.070	26.270	26.770	24.154	2,822,815
2022-03-04	27.780	27.920	27.180	27.320	24.650	2,047,866
2022-03-03	27.920	28.280	27.830	27.990	25.255	1,631,411
2022-03-02	27.430	28.270	27.430	27.940	25.209	2,594,495
2022-03-01	27.250	27.650	27.090	27.480	24.794	2,091,139
2022-02-28	26.320	27.380	26.320	27.160	24.506	2,511,519
2022-02-25	26.460	27.050	26.240	26.950	24.316	2,461,404
2022-02-24	26.900	26.910	26.230	26.420	23.838	2,907,848
2022-02-23	26.930	27.130	26.780	26.910	24.280	1,473,720
2022-02-22	26.330	26.880	26.000	26.880	24.253	1,652,069
2022-02-21	27.400	27.400	26.460	26.580	23.982	1,039,949
2022-02-18	26.910	26.990	26.770	26.850	24.226	1,709,943
2022-02-17	26.900	27.130	26.750	26.910	24.280	1,049,456
2022-02-16	27.060	27.190	26.840	27.030	24.388	978,476
2022-02-15	26.890	27.270	26.820	27.100	24.451	1,487,097
2022-02-14	27.050	27.080	26.420	26.800	24.181	3,279,018
2022-02-11	26.720	27.240	26.670	27.180	24.524	1,296,299
2022-02-10	26.890	27.060	25.830	26.920	24.289	3,056,636

← NewerPage 20 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.