See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← REL.LSE stock page

Relx PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-233,006.003,053.002,988.003,039.003,039.003,168,778
2026-10-222,972.003,033.002,935.003,028.003,028.006,627,877
2026-10-212,900.002,980.002,898.002,973.002,973.003,131,329
2026-10-202,938.002,948.002,883.002,928.002,928.002,873,808
2026-10-192,938.002,958.002,909.002,937.002,937.003,468,678
2026-10-162,878.002,958.002,871.002,914.002,914.007,716,715
2026-10-152,812.002,905.002,796.002,886.002,886.008,899,295
2026-10-142,770.002,791.002,753.002,775.002,775.005,153,236
2026-10-132,775.002,787.002,731.002,771.002,771.002,231,080
2026-10-122,726.002,782.002,721.002,760.002,760.002,355,094
2026-10-092,648.002,726.002,648.002,720.002,720.002,999,576
2026-10-082,604.002,669.002,580.002,595.002,595.003,336,328
2026-10-072,569.002,619.002,553.002,599.002,599.004,413,369
2026-10-062,541.002,607.002,541.002,571.002,571.003,908,646
2026-10-052,548.002,566.002,511.002,536.002,536.004,190,849
2026-10-022,530.002,557.002,510.002,528.002,528.004,145,336
2026-10-012,460.002,537.092,418.002,510.002,510.004,908,731
2026-09-302,501.002,545.002,461.002,496.002,496.004,571,516
2026-09-292,476.002,524.002,471.002,497.002,497.002,770,424
2026-09-282,522.002,544.002,455.002,480.002,480.002,480,000
2026-09-252,517.002,539.002,503.002,527.002,527.003,525,757
2026-09-242,491.002,556.002,488.002,525.002,525.002,393,814
2026-09-232,449.002,511.002,446.002,511.002,511.003,098,737
Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-060.2090 GBP
2026-05-070.4800 GBP
2025-08-070.1950 GBP
2025-05-080.4480 GBP
2024-08-010.1820 GBP
2024-05-020.4180 GBP
2023-08-030.1700 GBP
2023-04-270.3890 GBP
2022-08-040.1570 GBP
2022-04-280.3550 GBP
2021-08-050.1430 GBP
2021-04-290.3340 GBP
2020-07-300.1360 GBP
2020-04-240.3210 GBP
2019-08-010.1360 GBP
2019-05-020.2970 GBP

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