RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	34.090	34.090	34.090	34.090	31.384	0
2022-09-26	34.090	34.090	34.090	34.090	31.384	0
2022-09-23	34.090	34.090	34.090	34.090	31.384	0
2022-09-22	34.090	34.090	34.090	34.090	31.384	0
2022-09-21	34.090	34.090	34.090	34.090	31.384	0
2022-09-20	34.090	34.090	34.090	34.090	31.384	0
2022-09-19	34.090	34.090	34.090	34.090	31.384	0
2022-09-16	34.090	34.090	34.090	34.090	31.384	0
2022-09-15	34.090	34.090	34.090	34.090	31.384	0
2022-09-14	34.090	34.090	34.090	34.090	31.384	0
2022-09-13	34.090	34.090	34.090	34.090	31.384	176
2022-09-12	34.560	34.560	34.560	34.560	31.817	2,424
2022-09-09	32.740	32.740	32.740	32.740	30.141	0
2022-09-08	32.740	32.740	32.740	32.740	30.141	0
2022-09-06	32.740	32.740	32.740	32.740	30.141	0
2022-09-05	32.740	32.740	32.740	32.740	30.141	1
2022-09-02	36.020	36.020	36.020	36.020	33.161	0
2022-09-01	36.020	36.020	36.020	36.020	33.161	0
2022-08-31	36.020	36.020	36.020	36.020	33.161	0
2022-08-30	36.020	36.020	36.020	36.020	33.161	0
2022-08-29	36.020	36.020	36.020	36.020	33.161	0
2022-08-26	36.020	36.020	36.020	36.020	33.161	1
2022-08-25	36.280	36.280	36.280	36.280	33.400	0
2022-08-24	36.280	36.280	36.280	36.280	33.400	0
2022-08-23	36.280	36.280	36.280	36.280	33.400	0
2022-08-22	36.280	36.280	36.280	36.280	33.400	0
2022-08-19	36.280	36.280	36.280	36.280	33.400	0
2022-08-18	36.280	36.280	36.280	36.280	33.400	0
2022-08-17	36.280	36.280	36.280	36.280	33.400	0
2022-08-16	36.280	36.280	36.280	36.280	33.400	0
2022-08-15	36.280	36.280	36.280	36.280	33.400	0
2022-08-12	36.280	36.280	36.280	36.280	33.400	0
2022-08-11	36.280	36.280	36.280	36.280	33.400	0
2022-08-10	36.280	36.280	36.280	36.280	33.400	0
2022-08-09	36.280	36.280	36.280	36.280	33.400	0
2022-08-08	36.280	36.280	36.280	36.280	33.400	0
2022-08-05	36.280	36.280	36.280	36.280	33.400	0
2022-08-04	36.280	36.280	36.280	36.280	33.400	0
2022-08-03	36.280	36.280	36.280	36.280	33.185	0
2022-08-02	36.280	36.280	36.280	36.280	33.185	0
2022-08-01	36.280	36.280	36.280	36.280	33.185	0
2022-07-29	36.280	36.280	36.280	36.280	33.185	0
2022-07-28	36.280	36.280	36.280	36.280	33.185	0
2022-07-27	36.280	36.280	36.280	36.280	33.185	0
2022-07-26	36.280	36.280	36.280	36.280	33.185	0
2022-07-25	36.280	36.280	36.280	36.280	33.185	0
2022-07-22	36.280	36.280	36.280	36.280	33.185	0
2022-07-21	36.280	36.280	36.280	36.280	33.185	0
2022-07-20	36.280	36.280	36.280	36.280	33.185	0
2022-07-19	36.280	36.280	36.280	36.280	33.185	0
2022-07-18	36.280	36.280	36.280	36.280	33.185	0
2022-07-15	36.280	36.280	36.280	36.280	33.185	0
2022-07-14	36.280	36.280	36.280	36.280	33.185	0
2022-07-13	36.280	36.280	36.280	36.280	33.185	0
2022-07-12	36.280	36.280	36.280	36.280	33.185	0
2022-07-11	36.280	36.280	36.280	36.280	33.185	0
2022-07-08	36.280	36.280	36.280	36.280	33.185	0
2022-07-07	36.280	36.280	36.280	36.280	33.185	0
2022-07-06	36.280	36.280	36.280	36.280	33.185	0
2022-07-05	36.280	36.280	36.280	36.280	33.185	0

← NewerPage 18 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-06	0.3635 GBP
2026-05-07	0.8234 GBP
2025-08-07	0.3496 GBP
2025-05-08	0.8307 GBP
2024-08-01	0.3372 GBP
2024-05-02	0.6541 GBP
2023-08-03	0.2603 GBP
2023-04-27	0.5864 GBP
2022-08-04	0.2332 GBP
2022-04-28	0.5664 GBP
2021-08-05	0.2568 GBP
2021-04-29	0.5945 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.