Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	30.600	31.440	30.500	31.160	30.355	1,100,495
2026-04-29	30.580	30.760	30.260	30.620	29.829	1,227,626
2026-04-28	30.980	31.080	30.560	30.860	30.062	1,504,516
2026-04-27	31.080	31.480	30.800	31.400	30.589	1,404,940
2026-04-24	30.760	31.220	30.700	31.100	30.296	2,152,012
2026-04-23	31.580	31.580	30.600	30.940	30.140	2,048,534
2026-04-22	31.620	32.040	31.280	31.580	30.764	1,662,767
2026-04-21	31.220	32.160	31.180	32.000	31.173	1,359,084
2026-04-20	31.100	31.320	30.920	31.140	30.335	851,922
2026-04-17	31.420	31.760	31.100	31.340	30.530	2,512,597
2026-04-16	29.760	31.160	29.680	31.100	30.296	1,414,260
2026-04-15	29.620	30.340	29.620	30.340	29.556	1,201,012
2026-04-14	28.800	29.740	28.760	29.560	28.796	1,851,975
2026-04-13	28.260	28.940	27.980	28.860	28.114	1,229,998
2026-04-10	28.380	28.980	28.140	28.360	27.627	1,197,858
2026-04-09	29.040	29.260	28.400	28.480	27.744	1,463,046
2026-04-08	30.500	30.500	29.220	29.280	28.523	1,919,641
2026-04-07	29.220	29.560	28.880	29.000	28.251	1,012,259
2026-04-02	28.900	29.300	28.500	29.060	28.309	1,021,339
2026-04-01	28.760	28.780	28.080	28.740	27.997	1,333,207
2026-03-31	28.760	29.040	28.400	28.620	27.880	1,038,869
2026-03-30	27.760	28.600	27.540	28.580	27.841	758,039
2026-03-27	27.840	28.420	27.440	27.820	27.101	1,132,390
2026-03-26	27.840	28.300	27.360	27.860	27.140	1,181,452
2026-03-25	28.060	28.250	27.600	27.900	27.179	1,742,655
2026-03-24	28.880	29.160	28.140	28.160	27.432	1,495,340
2026-03-23	28.440	29.330	28.340	28.460	27.725	1,454,954
2026-03-20	29.220	29.250	28.560	28.720	27.978	3,014,856
2026-03-19	29.480	29.880	29.180	29.240	28.484	1,240,692
2026-03-18	29.820	30.200	29.660	29.700	28.932	1,436,245
2026-03-17	29.740	30.520	29.540	30.480	29.692	1,125,989
2026-03-16	30.000	30.050	29.420	29.880	29.108	976,431
2026-03-13	29.660	30.040	29.260	29.840	29.069	1,030,575
2026-03-12	30.100	30.640	29.820	30.000	29.225	1,214,942
2026-03-11	30.340	30.700	29.940	30.140	29.361	1,330,645
2026-03-10	30.540	31.160	29.920	30.360	29.575	1,999,585
2026-03-09	30.760	30.940	30.100	30.640	29.848	1,339,435
2026-03-06	30.540	30.920	30.140	30.500	29.712	1,658,915
2026-03-05	29.320	30.320	29.240	30.180	29.400	2,022,828
2026-03-04	30.400	30.520	29.360	29.360	28.601	1,437,315
2026-03-03	29.460	29.900	29.200	29.840	29.069	3,225,822
2026-03-02	29.260	29.720	28.900	29.480	28.718	2,197,798
2026-02-27	28.880	29.580	28.560	29.420	28.660	2,861,643
2026-02-26	27.940	29.060	27.440	28.900	28.153	3,132,404
2026-02-25	26.880	28.000	26.720	27.760	27.043	2,347,059
2026-02-24	25.700	26.740	25.360	26.280	25.601	2,322,823
2026-02-23	26.660	26.780	25.860	25.940	25.270	1,758,248
2026-02-20	26.500	26.920	26.200	26.800	26.107	2,611,238
2026-02-19	25.980	27.060	25.980	26.380	25.698	3,075,186
2026-02-18	25.400	25.820	24.960	25.760	25.094	2,608,695
2026-02-17	25.280	26.220	25.280	25.640	24.977	3,594,671
2026-02-16	26.580	26.940	25.120	25.220	24.568	2,970,340
2026-02-13	24.340	26.120	24.200	26.120	25.445	5,634,046
2026-02-12	24.260	24.560	23.080	23.660	23.049	4,912,664
2026-02-11	24.740	24.860	23.220	23.380	22.776	4,923,645
2026-02-10	24.660	25.120	24.040	24.920	24.276	3,944,830
2026-02-09	24.780	25.200	24.580	24.720	24.081	2,949,959
2026-02-06	25.320	25.540	24.660	25.140	24.490	5,034,796
2026-02-05	25.820	26.700	25.620	25.920	25.250	3,748,835
2026-02-04	25.440	26.240	24.720	25.520	24.860	5,181,644

← NewerPage 3 of 5 · 254 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.