Relx PLC historical data

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

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
2025-10-17	38.520	38.720	38.120	38.600	37.602	1,255,837
2025-10-16	38.760	38.980	38.520	38.640	37.641	721,466
2025-10-15	38.980	39.060	38.520	38.880	37.875	870,716
2025-10-14	38.960	39.700	38.960	39.240	38.226	714,299
2025-10-13	38.980	39.220	38.740	39.160	38.148	630,645
2025-10-10	39.400	39.480	38.700	38.800	37.797	1,026,734
2025-10-09	39.660	39.700	38.920	38.920	37.914	815,385
2025-10-08	39.080	39.780	39.060	39.520	38.499	776,782
2025-10-07	39.700	39.860	38.700	39.080	38.070	790,211
2025-10-06	39.580	40.180	39.520	39.900	38.869	674,441
2025-10-03	39.960	40.020	39.320	39.700	38.674	609,561
2025-10-02	40.000	40.180	39.440	39.740	38.713	640,630
2025-10-01	40.620	40.740	40.160	40.240	39.200	567,146
2025-09-30	40.260	40.880	40.200	40.780	39.726	667,358
2025-09-29	40.000	40.400	39.900	40.240	39.200	531,250
2025-09-26	39.860	40.160	39.640	40.020	38.986	504,915
2025-09-25	39.740	39.740	39.280	39.560	38.538	613,819
2025-09-24	39.260	39.680	39.040	39.560	38.538	816,124
2025-09-23	39.960	40.100	39.420	39.420	38.401	523,157
2025-09-22	39.960	40.060	39.620	39.740	38.713	579,159
2025-09-19	40.100	40.440	39.800	40.000	38.966	1,367,126
2025-09-18	40.600	41.200	40.140	40.700	39.648	931,151
2025-09-17	39.620	39.940	39.560	39.800	38.771	481,827
2025-09-16	39.880	40.060	39.440	39.440	38.421	530,673
2025-09-15	39.880	40.120	39.760	39.860	38.830	651,634
2025-09-12	39.300	40.140	39.260	39.780	38.752	922,715
2025-09-11	38.680	39.240	38.560	39.240	38.226	1,085,359
2025-09-10	40.320	40.440	38.480	38.640	37.641	992,741
2025-09-09	40.180	40.460	40.180	40.180	39.142	629,116
2025-09-08	40.180	40.340	40.060	40.240	39.200	483,530
2025-09-05	40.200	40.400	40.040	40.100	39.064	738,860
2025-09-04	39.360	40.360	39.300	40.280	39.239	934,530
2025-09-03	39.020	39.300	38.720	39.300	38.284	627,964
2025-09-02	39.580	39.620	38.920	38.920	37.914	967,770
2025-09-01	39.940	39.960	39.520	39.640	38.616	717,799
2025-08-29	40.200	40.380	39.640	39.760	38.732	1,511,704
2025-08-28	41.360	41.360	40.500	40.520	39.473	834,643
2025-08-27	41.100	41.340	40.940	41.300	40.233	673,204
2025-08-26	40.220	41.240	40.040	40.880	39.824	995,100
2025-08-25	41.360	41.420	40.940	41.100	40.038	282,304
2025-08-22	41.440	41.600	41.180	41.380	40.311	422,654
2025-08-21	41.660	41.760	41.180	41.620	40.544	694,830
2025-08-20	41.020	41.960	40.980	41.880	40.798	821,787
2025-08-19	40.840	41.060	40.660	40.900	39.843	556,228
2025-08-18	41.200	41.240	40.700	41.040	39.979	535,363
2025-08-15	40.940	41.060	40.560	40.860	39.804	1,250,548

← NewerPage 5 of 22 · 1,283 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.