Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	40.940	41.120	40.560	41.120	40.057	1,508,035
2025-08-13	41.060	41.160	40.540	40.580	39.531	1,047,638
2025-08-12	41.520	41.720	40.700	40.920	39.862	1,103,410
2025-08-11	41.400	41.840	41.320	41.440	40.369	646,053
2025-08-08	42.120	42.220	41.040	41.320	40.252	895,594
2025-08-07	41.700	42.340	41.660	42.300	41.207	1,112,225
2025-08-06	43.760	43.920	41.580	41.940	40.637	1,435,199
2025-08-05	45.040	45.060	43.900	43.920	42.556	527,247
2025-08-04	44.800	44.960	44.440	44.960	43.563	379,889
2025-08-01	45.360	45.520	44.620	44.680	43.292	703,305
2025-07-31	45.400	46.020	45.380	45.560	44.145	718,905
2025-07-30	45.200	45.380	45.000	45.200	43.796	396,335
2025-07-29	44.960	45.220	44.840	45.200	43.796	449,223
2025-07-28	45.200	45.300	44.800	44.940	43.544	422,151
2025-07-25	45.920	46.000	45.180	45.200	43.796	500,212
2025-07-24	45.120	45.780	44.300	45.780	44.358	1,401,654
2025-07-23	45.120	45.320	44.940	45.100	43.699	659,188
2025-07-22	44.880	45.160	44.680	44.720	43.331	599,191
2025-07-21	45.560	45.680	45.080	45.220	43.815	575,117
2025-07-18	46.160	46.340	45.680	45.680	44.261	677,244
2025-07-17	46.380	46.440	45.960	46.160	44.726	598,910
2025-07-16	45.940	46.320	45.820	45.940	44.513	520,061
2025-07-15	46.100	46.280	45.900	45.920	44.493	352,030
2025-07-14	45.780	46.220	45.540	46.200	44.765	331,939
2025-07-11	46.300	46.660	45.940	45.940	44.513	504,065
2025-07-10	45.900	46.400	45.900	46.340	44.900	619,450
2025-07-09	45.780	45.980	45.580	45.720	44.300	684,490
2025-07-08	45.700	45.860	45.500	45.740	44.319	386,325
2025-07-07	45.180	45.780	45.180	45.780	44.358	410,348
2025-07-04	45.220	45.420	45.000	45.140	43.738	281,312
2025-07-03	44.720	45.280	44.660	45.280	43.873	352,852
2025-07-02	45.980	46.000	44.240	44.580	43.195	748,997
2025-07-01	46.220	46.300	45.500	45.700	44.280	596,052
2025-06-30	45.980	46.700	45.920	45.920	44.493	543,277
2025-06-27	45.460	46.120	45.260	46.120	44.687	383,931
2025-06-26	45.520	45.860	45.320	45.440	44.028	499,765
2025-06-25	46.040	46.280	45.740	45.760	44.338	337,816
2025-06-24	46.460	46.500	45.760	45.800	44.377	502,858
2025-06-23	45.180	45.920	45.160	45.860	44.435	356,837
2025-06-20	45.860	46.040	45.540	45.620	44.203	482,624
2025-06-19	45.380	45.940	45.300	45.760	44.338	489,856
2025-06-18	45.700	45.960	45.460	45.560	44.145	338,442
2025-06-17	46.040	46.040	45.660	45.780	44.358	423,021
2025-06-16	45.760	46.380	45.560	46.320	44.881	490,206
2025-06-13	45.420	45.980	45.340	45.780	44.358	621,787
2025-06-12	45.980	46.380	45.900	46.000	44.571	443,270
2025-06-11	46.260	46.400	46.000	46.220	44.784	469,295
2025-06-10	46.520	46.720	46.260	46.260	44.823	431,329
2025-06-09	47.200	47.260	46.480	46.620	45.172	339,603
2025-06-06	46.960	47.260	46.720	47.180	45.714	377,543
2025-06-05	47.640	47.680	47.080	47.240	45.772	619,624
2025-06-04	47.500	47.740	47.140	47.540	46.063	434,962
2025-06-03	47.760	47.760	47.240	47.360	45.889	539,348
2025-06-02	47.120	47.600	47.120	47.520	46.044	381,078
2025-05-30	47.660	47.880	47.480	47.480	46.005	1,096,874
2025-05-29	48.760	48.780	47.000	47.420	45.947	738,172
2025-05-28	49.040	49.360	48.520	48.540	47.032	492,917
2025-05-27	49.300	49.880	49.080	49.080	47.555	515,656
2025-05-26	48.820	49.180	48.820	48.840	47.323	163,651
2025-05-23	48.840	49.040	48.500	48.960	47.439	763,046

← NewerPage 6 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.