RELX PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	44.620	44.620	44.620	44.620	40.150	0
2022-01-07	44.620	44.620	44.620	44.620	40.150	0
2022-01-06	44.620	44.620	44.620	44.620	40.150	0
2022-01-05	44.620	44.620	44.620	44.620	40.150	0
2022-01-04	44.620	44.620	44.620	44.620	40.150	0
2022-01-03	44.620	44.620	44.620	44.620	40.150	0
2021-12-30	44.620	44.620	44.620	44.620	40.150	0
2021-12-29	44.620	44.620	44.620	44.620	40.150	0
2021-12-28	44.620	44.620	44.620	44.620	40.150	0
2021-12-27	44.620	44.620	44.620	44.620	40.150	0
2021-12-23	44.620	44.620	44.620	44.620	40.150	0
2021-12-22	44.620	44.620	44.620	44.620	40.150	0
2021-12-21	44.620	44.620	44.620	44.620	40.150	0
2021-12-20	44.620	44.620	44.620	44.620	40.150	7
2021-12-17	45.280	45.280	45.280	45.280	40.744	0
2021-12-16	45.280	45.280	45.280	45.280	40.744	0
2021-12-15	45.070	45.280	45.070	45.280	40.744	4,822
2021-12-14	44.920	44.920	44.920	44.920	40.420	0
2021-12-13	44.920	44.920	44.920	44.920	40.420	0
2021-12-10	44.920	44.920	44.920	44.920	40.420	0
2021-12-09	44.920	44.920	44.920	44.920	40.420	0
2021-12-08	44.920	44.920	44.920	44.920	40.420	0
2021-12-07	44.920	44.920	44.920	44.920	40.420	0
2021-12-06	44.920	44.920	44.920	44.920	40.420	5
2021-12-03	43.950	43.950	43.950	43.950	39.547	0
2021-12-02	43.950	43.950	43.950	43.950	39.547	0
2021-12-01	43.950	43.950	43.950	43.950	39.547	500
2021-11-30	43.880	43.880	43.880	43.880	39.484	0
2021-11-29	43.880	43.880	43.880	43.880	39.484	9
2021-11-26	43.850	43.850	43.850	43.850	39.458	0
2021-11-25	43.850	43.850	43.850	43.850	39.458	0
2021-11-24	43.850	43.850	43.850	43.850	39.458	0
2021-11-23	43.850	43.850	43.850	43.850	39.458	0
2021-11-22	43.850	43.850	43.850	43.850	39.458	0
2021-11-19	43.850	43.850	43.850	43.850	39.458	0
2021-11-18	43.850	43.850	43.850	43.850	39.458	0
2021-11-17	43.850	43.850	43.850	43.850	39.458	0
2021-11-16	43.850	43.850	43.850	43.850	39.458	0
2021-11-12	43.850	43.850	43.850	43.850	39.458	0
2021-11-11	43.850	43.850	43.850	43.850	39.458	0
2021-11-10	43.850	43.850	43.850	43.850	39.458	0
2021-11-09	43.850	43.850	43.850	43.850	39.458	0
2021-11-08	43.850	43.850	43.850	43.850	39.458	0
2021-11-05	43.850	43.850	43.850	43.850	39.458	0
2021-11-04	43.850	43.850	43.850	43.850	39.458	0
2021-11-03	43.850	43.850	43.850	43.850	39.458	0
2021-11-01	43.850	43.850	43.850	43.850	39.458	0
2021-10-29	43.850	43.850	43.850	43.850	39.458	0
2021-10-28	43.850	43.850	43.850	43.850	39.458	500
2021-10-27	42.400	42.400	42.400	42.400	38.153	0
2021-10-26	42.400	42.400	42.400	42.400	38.153	0
2021-10-25	42.400	42.400	42.400	42.400	38.153	0
2021-10-22	42.400	42.400	42.400	42.400	38.153	0
2021-10-21	42.400	42.400	42.400	42.400	38.153	0
2021-10-20	42.400	42.400	42.400	42.400	38.153	0
2021-10-19	42.280	42.400	42.280	42.400	38.153	1,008
2021-10-18	39.560	39.560	39.560	39.560	35.597	0
2021-10-15	39.560	39.560	39.560	39.560	35.597	0
2021-10-14	39.560	39.560	39.560	39.560	35.597	0

← NewerPage 21 of 21 · 1,259 trading days

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.