Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	46.860	47.160	46.800	47.100	45.135	1,234,156
2025-02-24	47.260	47.440	46.840	47.020	45.058	806,219
2025-02-21	47.920	47.920	47.120	47.260	45.288	995,291
2025-02-20	48.360	48.420	47.700	48.080	46.074	1,086,841
2025-02-19	48.840	48.840	47.960	48.300	46.285	844,084
2025-02-18	48.800	49.060	48.560	48.600	46.573	1,083,488
2025-02-17	48.700	48.840	48.240	48.680	46.649	769,182
2025-02-14	49.800	49.960	48.540	48.880	46.841	1,511,237
2025-02-13	49.940	50.400	49.320	49.640	47.569	1,708,022
2025-02-12	49.420	49.680	49.200	49.400	47.339	740,745
2025-02-11	49.020	49.460	49.000	49.440	47.377	635,383
2025-02-10	48.480	48.960	48.160	48.960	46.918	695,500
2025-02-07	48.440	48.700	48.300	48.460	46.438	841,252
2025-02-06	48.840	48.900	48.240	48.500	46.477	654,712
2025-02-05	47.920	48.440	47.820	48.440	46.419	558,933
2025-02-04	48.180	48.260	47.860	48.140	46.132	519,962
2025-02-03	48.160	48.420	47.900	48.400	46.381	618,817
2025-01-31	48.300	48.320	47.940	48.180	46.170	712,019
2025-01-30	47.440	48.140	47.440	48.080	46.074	845,775
2025-01-29	47.520	47.760	47.240	47.360	45.384	727,216
2025-01-28	46.980	47.400	46.980	47.200	45.231	647,597
2025-01-27	46.540	46.720	46.060	46.680	44.733	930,127
2025-01-24	47.080	47.120	46.340	46.680	44.733	862,199
2025-01-23	47.260	47.340	47.060	47.200	45.231	789,098
2025-01-22	47.500	47.740	47.240	47.280	45.308	860,823
2025-01-21	47.060	47.420	47.060	47.300	45.327	947,630
2025-01-20	46.700	46.980	46.700	46.860	44.905	585,119
2025-01-17	46.600	46.900	46.360	46.780	44.828	965,289
2025-01-16	45.480	46.420	45.360	46.300	44.368	935,323
2025-01-15	44.880	45.640	44.880	45.480	43.583	1,027,473
2025-01-14	44.780	45.060	44.560	44.600	42.739	680,911
2025-01-13	45.100	45.140	44.080	44.840	42.969	694,210
2025-01-10	45.340	45.640	45.160	45.460	43.564	673,219
2025-01-09	45.160	45.600	45.100	45.440	43.544	690,913
2025-01-08	44.800	45.240	44.720	45.240	43.353	786,110
2025-01-07	44.020	44.600	43.840	44.520	42.663	519,179
2025-01-06	44.100	44.380	43.820	44.160	42.318	764,848
2025-01-03	44.320	44.360	43.740	44.020	42.184	714,248
2025-01-02	43.800	44.520	43.500	44.420	42.567	1,252,666
2024-12-31	43.480	43.760	43.360	43.720	41.896	251,426
2024-12-30	43.660	43.660	43.180	43.440	41.628	523,029
2024-12-27	43.600	43.820	43.340	43.820	41.992	781,383
2024-12-24	43.760	43.800	43.460	43.460	41.647	234,464
2024-12-23	43.480	43.620	42.920	43.440	41.628	640,738
2024-12-20	44.080	44.080	43.340	43.800	41.973	1,391,356
2024-12-19	44.840	44.960	43.980	44.200	42.356	840,157
2024-12-18	44.960	45.380	44.960	45.180	43.295	787,664
2024-12-17	44.800	45.120	44.620	44.920	43.046	512,885
2024-12-16	44.840	44.940	44.660	44.880	43.008	612,386
2024-12-13	45.320	45.340	44.720	44.920	43.046	495,598
2024-12-12	45.000	45.340	44.820	45.260	43.372	536,952
2024-12-11	44.800	45.620	44.740	45.180	43.295	407,913
2024-12-10	44.600	44.900	44.500	44.780	42.912	398,591
2024-12-09	45.280	45.340	44.100	44.440	42.586	434,172
2024-12-06	45.560	45.660	45.140	45.280	43.391	421,044
2024-12-05	45.560	45.860	45.380	45.660	43.755	294,505
2024-12-04	45.260	45.620	45.180	45.540	43.640	386,507
2024-12-03	45.040	45.360	45.000	45.220	43.334	571,792
2024-12-02	44.620	45.200	44.620	45.160	43.276	504,287
2024-11-29	44.320	44.620	44.200	44.580	42.720	447,607

← NewerPage 8 of 22 · 1,281 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.