Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	48.840	49.040	48.500	48.960	47.439	763,046
2025-05-22	48.840	48.840	48.080	48.760	47.245	541,644
2025-05-21	48.420	49.000	48.420	48.960	47.439	338,389
2025-05-20	48.740	48.980	48.660	48.680	47.168	464,681
2025-05-19	48.620	48.720	48.040	48.720	47.206	447,558
2025-05-16	48.480	48.760	48.320	48.760	47.245	809,680
2025-05-15	47.300	48.280	47.240	48.260	46.761	533,042
2025-05-14	46.840	47.880	46.780	47.440	45.966	487,329
2025-05-13	46.380	46.960	46.260	46.940	45.482	469,541
2025-05-12	47.780	48.100	46.100	46.500	45.055	837,686
2025-05-09	48.080	48.080	47.220	47.600	46.121	606,878
2025-05-08	48.100	48.120	47.480	47.500	46.024	606,290
2025-05-07	48.560	48.580	47.920	48.100	46.093	605,415
2025-05-06	48.900	48.900	48.260	48.420	46.400	596,398
2025-05-05	48.200	48.660	48.000	48.560	46.534	337,344
2025-05-02	48.380	48.540	47.880	48.280	46.266	1,009,956
2025-04-30	47.300	47.780	47.140	47.780	45.787	1,066,316
2025-04-29	46.900	47.120	46.440	47.120	45.154	899,042
2025-04-28	46.940	47.000	46.360	46.620	44.675	858,186
2025-04-25	46.660	47.200	46.320	46.860	44.905	1,269,397
2025-04-24	46.420	46.520	46.140	46.500	44.560	689,607
2025-04-23	46.640	46.720	45.880	46.060	44.139	1,293,574
2025-04-22	45.940	46.060	45.320	45.820	43.909	989,064
2025-04-17	45.240	45.960	45.100	45.900	43.985	1,153,705
2025-04-16	45.600	45.740	45.360	45.580	43.679	873,448
2025-04-15	44.180	45.600	44.160	45.600	43.698	1,126,267
2025-04-14	43.560	44.100	43.520	43.840	42.011	1,155,849
2025-04-11	43.740	43.900	42.740	43.080	41.283	1,104,789
2025-04-10	44.100	44.460	43.100	43.100	41.302	1,067,803
2025-04-09	41.080	42.100	40.800	41.340	39.615	1,645,334
2025-04-08	41.420	42.900	40.900	42.460	40.689	1,469,608
2025-04-07	42.800	43.320	41.080	41.080	39.366	3,266,635
2025-04-04	46.740	47.060	44.880	44.960	43.084	1,555,937
2025-04-03	45.940	46.720	45.500	46.560	44.618	952,226
2025-04-02	46.780	46.840	46.500	46.740	44.790	931,751
2025-04-01	46.540	46.940	46.480	46.780	44.828	744,206
2025-03-31	46.260	46.640	46.180	46.280	44.349	809,184
2025-03-28	46.300	46.620	46.160	46.400	44.464	1,286,064
2025-03-27	46.140	46.480	45.940	46.340	44.407	1,505,183
2025-03-26	46.540	46.700	46.100	46.260	44.330	646,887
2025-03-25	46.220	46.800	46.160	46.560	44.618	1,039,658
2025-03-24	46.440	46.520	46.000	46.140	44.215	922,948
2025-03-21	45.760	46.260	45.700	46.260	44.330	1,212,177
2025-03-20	45.380	46.220	45.120	46.000	44.081	976,924
2025-03-19	44.840	45.320	44.600	45.280	43.391	846,670
2025-03-18	45.300	45.400	44.500	44.720	42.854	1,241,956
2025-03-17	44.920	45.460	44.800	45.380	43.487	1,195,213
2025-03-14	44.680	45.020	44.100	44.900	43.027	1,629,910
2025-03-13	43.860	44.200	43.780	44.200	42.356	1,083,764
2025-03-12	43.460	44.120	43.160	43.960	42.126	1,167,910
2025-03-11	43.840	43.840	43.160	43.280	41.474	1,356,015
2025-03-10	44.120	44.200	43.620	43.780	41.954	1,056,298
2025-03-07	43.560	43.860	43.120	43.820	41.992	1,225,226
2025-03-06	44.880	44.880	43.440	43.700	41.877	1,616,714
2025-03-05	45.680	46.000	44.760	44.760	42.893	1,470,643
2025-03-04	46.200	46.620	46.120	46.200	44.273	1,432,717
2025-03-03	46.420	46.600	46.080	46.440	44.503	1,113,509
2025-02-28	45.660	46.200	45.620	46.200	44.273	1,438,888
2025-02-27	45.620	46.060	45.540	45.900	43.985	1,116,324
2025-02-26	47.020	47.100	45.960	45.960	44.043	1,537,678

← NewerPage 7 of 22 · 1,284 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.