Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	44.680	44.820	44.360	44.440	42.586	300,931
2024-11-27	44.640	44.800	44.360	44.620	42.759	474,320
2024-11-26	44.440	44.700	44.240	44.560	42.701	694,416
2024-11-25	45.000	45.000	44.280	44.340	42.490	1,389,248
2024-11-22	43.700	44.900	43.540	44.820	42.950	1,313,697
2024-11-21	42.800	43.440	42.740	43.400	41.589	1,102,046
2024-11-20	42.780	42.780	42.500	42.560	40.785	744,561
2024-11-19	42.720	42.780	42.180	42.720	40.938	863,162
2024-11-18	42.380	42.680	42.240	42.680	40.900	449,296
2024-11-15	43.620	43.680	41.880	42.300	40.535	1,899,506
2024-11-14	43.540	43.860	43.220	43.780	41.954	1,091,581
2024-11-13	43.340	43.680	43.120	43.540	41.724	1,183,263
2024-11-12	44.780	44.820	43.720	43.820	41.992	951,330
2024-11-11	44.960	45.260	44.920	44.980	43.104	372,305
2024-11-08	44.480	44.760	44.260	44.640	42.778	773,270
2024-11-07	44.300	44.380	43.820	43.980	42.145	691,292
2024-11-06	44.760	44.920	43.920	44.140	42.299	1,153,847
2024-11-05	43.200	43.900	43.180	43.700	41.877	644,068
2024-11-04	43.340	43.540	43.160	43.160	41.359	622,998
2024-11-01	42.680	43.660	42.560	43.520	41.704	647,201
2024-10-31	42.760	43.060	42.320	42.620	40.842	837,840
2024-10-30	44.480	44.480	43.200	43.360	41.551	923,806
2024-10-29	44.660	44.680	44.040	44.380	42.529	808,467
2024-10-28	44.220	44.720	44.140	44.480	42.624	612,583
2024-10-25	43.500	44.100	43.440	44.020	42.184	518,979
2024-10-24	43.340	43.880	43.300	43.700	41.877	516,324
2024-10-23	43.300	43.440	42.980	43.300	41.494	528,952
2024-10-22	43.880	43.920	43.160	43.420	41.609	426,919
2024-10-21	44.260	44.440	43.880	43.980	42.145	475,737
2024-10-18	44.580	44.760	43.960	44.360	42.509	1,205,585
2024-10-17	44.440	45.000	44.320	44.920	43.046	1,128,615
2024-10-16	44.280	44.520	44.100	44.280	42.433	727,314
2024-10-15	43.900	44.500	43.900	44.360	42.509	1,480,100
2024-10-14	42.940	43.240	42.840	43.240	41.436	420,918
2024-10-11	42.400	43.000	42.400	42.920	41.129	726,247
2024-10-10	42.400	42.620	42.320	42.480	40.708	550,636
2024-10-09	42.560	42.660	42.200	42.480	40.708	502,373
2024-10-08	42.000	42.320	41.700	42.240	40.478	696,482
2024-10-07	42.060	42.100	41.700	41.840	40.095	582,847
2024-10-04	42.080	42.080	41.400	41.840	40.095	906,913
2024-10-03	42.800	42.820	42.100	42.260	40.497	548,313
2024-10-02	42.540	42.900	42.480	42.880	41.091	422,085
2024-10-01	42.600	42.860	42.120	42.580	40.804	836,341
2024-09-30	42.640	42.840	42.140	42.180	40.420	1,179,510
2024-09-27	43.020	43.100	42.700	42.800	41.015	838,274
2024-09-26	43.740	43.820	42.720	43.100	41.302	806,898
2024-09-25	43.380	43.680	43.300	43.440	41.628	591,210
2024-09-24	44.160	44.300	43.240	43.540	41.724	576,092
2024-09-23	42.880	43.940	42.880	43.940	42.107	455,870
2024-09-20	42.960	43.380	42.900	43.120	41.321	795,963
2024-09-19	42.840	43.140	42.360	43.100	41.302	564,168
2024-09-18	43.120	43.180	42.460	42.660	40.880	599,030
2024-09-17	43.300	43.540	43.160	43.220	41.417	496,231
2024-09-16	42.940	43.240	42.920	43.180	41.379	392,828
2024-09-13	43.160	43.500	43.000	43.080	41.283	328,847
2024-09-12	43.280	43.620	43.080	43.120	41.321	451,360
2024-09-11	42.700	42.960	42.240	42.380	40.612	460,438
2024-09-10	42.360	42.760	42.300	42.680	40.900	452,215
2024-09-09	41.840	42.440	41.840	42.440	40.670	642,568
2024-09-06	41.300	42.280	41.260	41.700	39.960	647,491

← NewerPage 9 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.