Relx PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	31.880	32.060	31.690	31.850	29.983	830,946
2023-10-02	32.090	32.190	31.520	31.820	29.955	677,001
2023-09-29	32.030	32.430	32.000	32.050	30.172	1,054,397
2023-09-28	31.690	31.960	31.600	31.940	30.068	586,577
2023-09-27	31.830	31.930	31.590	31.680	29.823	852,516
2023-09-26	31.810	32.040	31.580	31.710	29.852	1,216,087
2023-09-25	32.130	32.130	31.650	31.990	30.115	831,064
2023-09-22	31.980	32.080	31.770	32.010	30.134	866,630
2023-09-21	32.390	32.760	32.200	32.200	30.313	951,523
2023-09-20	32.350	32.760	32.270	32.730	30.812	957,233
2023-09-19	32.280	32.380	32.100	32.240	30.350	597,930
2023-09-18	32.500	32.580	32.280	32.360	30.463	688,977
2023-09-15	32.640	32.850	32.440	32.500	30.595	1,301,338
2023-09-14	32.060	32.420	31.950	32.310	30.416	854,165
2023-09-13	31.490	32.030	31.460	31.900	30.030	619,828
2023-09-12	31.770	31.900	31.560	31.630	29.776	858,261
2023-09-11	31.850	32.010	31.440	31.630	29.776	692,535
2023-09-08	31.550	31.730	31.390	31.670	29.814	577,937
2023-09-07	30.710	31.530	30.630	31.440	29.597	900,414
2023-09-06	30.170	30.890	30.170	30.740	28.938	632,232
2023-09-05	30.220	30.560	30.070	30.540	28.750	513,406
2023-09-04	30.310	30.460	30.180	30.230	28.458	219,604
2023-09-01	30.000	30.170	29.950	30.090	28.326	469,866
2023-08-31	30.060	30.270	30.040	30.070	28.308	520,423
2023-08-30	29.760	30.150	29.630	30.120	28.355	1,138,819
2023-08-29	29.690	29.850	29.630	29.760	28.016	1,461,312
2023-08-28	29.650	29.690	29.410	29.590	27.856	389,220
2023-08-25	29.340	29.790	29.300	29.500	27.771	666,876
2023-08-24	29.470	29.680	29.320	29.320	27.602	602,231
2023-08-23	28.870	29.280	28.870	29.280	27.564	571,787
2023-08-22	29.160	29.280	28.950	29.000	27.300	594,779
2023-08-21	29.050	29.170	28.910	29.000	27.300	666,627
2023-08-18	29.010	29.170	28.820	29.090	27.385	1,443,789
2023-08-17	29.500	29.500	29.070	29.180	27.470	842,473
2023-08-16	29.860	29.860	29.120	29.400	27.677	1,087,963
2023-08-15	30.200	30.200	29.530	29.690	27.950	979,859
2023-08-14	29.700	30.030	29.560	30.030	28.270	779,879
2023-08-11	30.190	30.370	29.750	29.750	28.006	1,077,609
2023-08-10	30.200	30.380	30.090	30.350	28.571	538,042
2023-08-09	30.280	30.340	29.920	30.020	28.261	376,885
2023-08-08	29.750	30.250	29.720	29.990	28.232	586,908
2023-08-07	29.710	29.900	29.510	29.830	28.082	497,778
2023-08-04	29.920	29.930	29.450	29.700	27.959	523,337
2023-08-03	29.920	30.130	29.550	29.830	28.082	1,109,302
2023-08-02	29.960	30.480	29.820	30.340	28.376	926,755
2023-08-01	30.460	30.460	30.130	30.260	28.301	803,670
2023-07-31	30.690	30.690	30.460	30.530	28.554	566,536
2023-07-28	30.900	31.100	30.680	30.710	28.722	688,324
2023-07-27	30.000	31.320	29.830	31.110	29.096	1,008,378
2023-07-26	29.870	29.870	29.400	29.640	27.721	678,350
2023-07-25	29.650	29.910	29.510	29.840	27.908	1,124,572
2023-07-24	30.080	30.160	29.770	29.870	27.936	1,018,511
2023-07-21	29.920	30.260	29.850	30.120	28.170	842,092
2023-07-20	29.620	29.840	29.470	29.750	27.824	1,266,869
2023-07-19	29.960	29.960	29.610	29.610	27.693	1,120,790
2023-07-18	29.660	29.880	29.600	29.690	27.768	603,381
2023-07-17	29.690	29.810	29.530	29.740	27.815	365,017
2023-07-14	29.550	29.770	29.380	29.680	27.759	567,518
2023-07-13	28.900	29.430	28.900	29.420	27.516	516,233
2023-07-12	28.660	29.150	28.640	29.040	27.160	1,006,663

← NewerPage 14 of 22 · 1,288 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.