Relx PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 38.560 | 38.660 | 37.160 | 37.620 | 36.648 | 1,053,723 |
| 2025-11-05 | 38.420 | 39.000 | 38.420 | 38.900 | 37.895 | 634,254 |
| 2025-11-04 | 38.080 | 38.840 | 37.900 | 38.420 | 37.427 | 713,772 |
| 2025-11-03 | 38.360 | 38.600 | 38.160 | 38.300 | 37.310 | 524,102 |
| 2025-10-31 | 38.380 | 38.500 | 38.060 | 38.220 | 37.232 | 1,169,887 |
| 2025-10-30 | 38.400 | 38.640 | 37.880 | 38.480 | 37.486 | 1,032,252 |
| 2025-10-29 | 39.660 | 39.760 | 38.660 | 38.660 | 37.661 | 664,857 |
| 2025-10-28 | 40.080 | 40.360 | 39.880 | 39.900 | 38.869 | 598,923 |
| 2025-10-27 | 40.220 | 40.620 | 40.060 | 40.240 | 39.200 | 700,959 |
| 2025-10-24 | 39.960 | 40.600 | 39.900 | 40.220 | 39.181 | 1,319,497 |
| 2025-10-23 | 40.380 | 40.640 | 39.260 | 39.620 | 38.596 | 1,215,235 |
| 2025-10-22 | 40.000 | 40.680 | 39.520 | 40.440 | 39.395 | 859,914 |
| 2025-10-21 | 39.740 | 40.080 | 39.560 | 40.000 | 38.966 | 636,256 |
| 2025-10-20 | 38.660 | 39.200 | 38.500 | 39.160 | 38.148 | 612,272 |
← NewerPage 5 of 5 · 254 trading days
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.