Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	30.240	30.240	24.960	25.880	25.211	7,357,110
2026-02-02	30.260	30.580	30.140	30.240	29.459	1,919,108
2026-01-30	30.140	30.440	30.000	30.080	29.303	1,531,423
2026-01-29	30.960	31.200	30.120	30.220	29.439	2,871,750
2026-01-28	31.680	31.700	30.960	31.280	30.472	2,021,752
2026-01-27	33.220	33.360	31.620	31.620	30.803	1,546,906
2026-01-26	33.640	33.820	32.960	33.160	32.303	1,409,631
2026-01-23	33.660	33.960	33.480	33.800	32.927	1,148,303
2026-01-22	34.380	34.420	33.380	33.720	32.849	1,364,330
2026-01-21	34.420	34.420	33.600	34.120	33.238	1,548,687
2026-01-20	34.560	34.780	34.140	34.620	33.725	1,010,792
2026-01-19	35.500	35.500	34.820	34.820	33.920	400,806
2026-01-16	36.020	36.080	35.440	35.720	34.797	890,846
2026-01-15	35.820	36.180	35.640	36.060	35.128	714,657
2026-01-14	36.140	36.340	35.740	35.760	34.836	727,478
2026-01-13	36.420	36.780	36.040	36.060	35.128	858,492
2026-01-12	36.420	37.100	36.320	36.480	35.537	1,142,155
2026-01-09	36.320	36.720	36.260	36.700	35.752	713,108
2026-01-08	36.160	36.460	35.580	36.380	35.440	1,166,350
2026-01-07	35.800	36.820	35.680	36.340	35.401	1,599,307
2026-01-06	35.740	35.740	35.080	35.480	34.563	1,267,706
2026-01-05	34.380	35.740	34.320	35.740	34.816	1,051,007
2026-01-02	34.660	35.140	34.160	34.300	33.414	527,290
2025-12-31	34.920	35.160	34.520	34.680	33.784	311,850
2025-12-30	34.980	35.080	34.720	35.040	34.134	289,349
2025-12-29	34.740	35.220	34.580	35.020	34.115	553,254
2025-12-24	34.780	34.840	34.660	34.720	33.823	117,453
2025-12-23	34.920	35.080	34.720	34.780	33.881	327,210
2025-12-22	34.940	35.060	34.740	34.940	34.037	549,788
2025-12-19	34.680	35.000	34.500	34.800	33.901	1,911,607
2025-12-18	34.780	35.040	34.560	34.960	34.057	1,020,367
2025-12-17	35.000	35.000	34.400	34.760	33.862	684,317
2025-12-16	35.020	35.040	34.380	34.660	33.764	674,272
2025-12-15	34.540	35.320	34.480	35.060	34.154	1,112,209
2025-12-12	34.280	34.460	34.140	34.260	33.375	639,990
2025-12-11	34.400	34.400	33.980	34.280	33.394	658,015
2025-12-10	33.960	34.500	33.960	34.360	33.472	703,430
2025-12-09	34.340	34.660	34.040	34.080	33.199	927,788
2025-12-08	34.560	34.600	34.040	34.080	33.199	452,221
2025-12-05	34.920	35.120	34.700	34.760	33.862	837,403
2025-12-04	34.520	34.900	34.360	34.800	33.901	905,658
2025-12-03	33.980	34.540	33.980	34.500	33.608	664,186
2025-12-02	34.200	34.440	34.060	34.200	33.316	858,428
2025-12-01	34.380	34.600	33.880	34.180	33.297	850,287
2025-11-28	34.640	34.740	34.380	34.600	33.706	570,740
2025-11-27	34.580	34.760	34.520	34.640	33.745	864,323
2025-11-26	35.020	35.060	34.480	34.540	33.647	1,019,133
2025-11-25	34.740	34.920	34.540	34.920	34.018	762,073
2025-11-24	35.440	35.500	34.820	34.940	34.037	832,931
2025-11-21	34.320	35.360	34.320	35.280	34.368	1,616,859
2025-11-20	34.540	34.640	34.280	34.360	33.472	1,198,651
2025-11-19	34.660	34.900	34.200	34.200	33.316	1,281,978
2025-11-18	34.560	34.780	34.400	34.760	33.862	996,691
2025-11-17	35.600	35.600	35.060	35.060	34.154	1,145,737
2025-11-14	35.360	35.500	35.080	35.400	34.485	1,137,735
2025-11-13	35.580	36.020	35.520	35.680	34.758	1,358,924
2025-11-12	36.540	36.620	35.600	35.600	34.680	1,063,461
2025-11-11	36.600	36.800	36.440	36.640	35.693	449,792
2025-11-10	36.620	36.720	35.940	36.200	35.264	1,099,410
2025-11-07	37.800	37.800	36.080	36.380	35.440	1,599,480

← NewerPage 4 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.