Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	27.080	27.590	27.080	27.410	24.731	1,172,601
2022-02-08	27.140	27.220	26.690	26.930	24.298	1,018,355
2022-02-07	26.780	27.320	26.750	27.090	24.442	1,315,542
2022-02-04	27.010	27.170	26.760	26.840	24.217	1,303,402
2022-02-03	27.700	27.790	26.970	27.020	24.379	1,407,016
2022-02-02	27.570	27.840	27.440	27.790	25.074	1,507,597
2022-02-01	27.340	27.500	27.160	27.340	24.668	1,440,654
2022-01-31	27.000	27.200	26.890	27.160	24.506	1,232,486
2022-01-28	26.760	26.980	26.620	26.820	24.199	1,405,567
2022-01-27	26.400	27.150	26.380	27.110	24.461	1,685,727
2022-01-26	26.660	26.930	26.560	26.750	24.136	1,127,854
2022-01-25	26.720	26.810	26.370	26.550	23.955	2,373,498
2022-01-24	26.820	27.160	26.490	26.510	23.919	2,091,444
2022-01-21	27.110	27.460	26.960	27.100	24.451	1,728,362
2022-01-20	27.100	27.540	26.820	27.480	24.794	1,181,155
2022-01-19	26.540	27.210	26.490	27.110	24.461	1,674,500
2022-01-18	26.780	26.840	26.560	26.760	24.145	993,907
2022-01-17	26.340	26.950	26.290	26.950	24.316	985,810
2022-01-14	26.050	26.700	26.050	26.310	23.739	1,138,337
2022-01-13	26.300	26.390	26.040	26.170	23.612	714,937
2022-01-12	26.650	26.710	26.410	26.530	23.937	687,558
2022-01-11	26.310	26.530	26.250	26.450	23.865	1,278,278
2022-01-10	26.710	26.740	25.960	26.200	23.639	1,157,822
2022-01-07	26.680	26.760	26.410	26.690	24.082	1,173,686
2022-01-06	27.510	27.550	26.550	26.810	24.190	1,480,994
2022-01-05	28.250	28.400	28.040	28.120	25.372	1,470,389
2022-01-04	28.630	28.660	28.250	28.410	25.633	1,244,751
2022-01-03	29.610	29.610	28.230	28.230	25.471	644,373
2021-12-31	28.850	28.850	28.310	28.520	25.733	203,980
2021-12-30	28.780	28.830	28.610	28.640	25.841	994,158
2021-12-29	28.490	28.810	28.470	28.720	25.913	854,717
2021-12-28	28.320	28.650	28.310	28.570	25.778	604,999
2021-12-27	27.950	28.210	27.950	28.180	25.426	332,367
2021-12-24	28.110	28.180	28.030	28.140	25.390	145,616
2021-12-23	28.050	28.170	27.770	28.120	25.372	852,372
2021-12-22	27.690	27.910	27.530	27.910	25.182	1,062,163
2021-12-21	27.840	27.850	27.490	27.610	24.912	1,183,968
2021-12-20	27.000	27.440	26.990	27.440	24.758	1,391,690
2021-12-17	27.720	27.820	27.260	27.510	24.821	2,728,463
2021-12-16	28.180	28.240	27.530	27.890	25.164	1,835,641
2021-12-15	27.960	27.960	27.670	27.870	25.146	897,847
2021-12-14	28.240	28.270	27.680	27.700	24.993	894,257
2021-12-13	28.480	28.480	27.970	28.080	25.336	937,647
2021-12-10	28.160	28.240	27.960	28.100	25.354	1,126,430
2021-12-09	28.210	28.300	28.070	28.230	25.471	1,453,726
2021-12-08	28.570	28.750	28.060	28.120	25.372	1,439,062
2021-12-07	28.060	28.560	27.940	28.500	25.715	1,052,585
2021-12-06	27.750	28.030	27.570	27.940	25.209	1,200,308
2021-12-03	28.090	28.100	27.330	27.470	24.785	807,791
2021-12-02	27.330	27.600	27.210	27.540	24.848	1,270,700
2021-12-01	27.570	27.650	27.150	27.540	24.848	1,368,576
2021-11-30	27.410	27.630	27.190	27.400	24.722	1,822,555
2021-11-29	27.400	27.890	27.350	27.640	24.939	1,565,494
2021-11-26	27.060	27.560	26.980	27.210	24.551	2,798,001
2021-11-25	27.860	28.020	27.790	27.900	25.173	1,029,181
2021-11-24	27.720	27.920	27.600	27.860	25.137	1,525,829
2021-11-23	27.960	28.110	27.580	27.650	24.948	1,338,133
2021-11-22	28.200	28.340	28.100	28.160	25.408	2,333,016
2021-11-19	27.890	28.350	27.730	28.140	25.390	2,770,885
2021-11-18	27.980	28.060	27.750	27.750	25.038	1,416,732

← NewerPage 21 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.