UK markets open in 49 minutes

RELX PLC (REL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,348.00+46.00 (+1.39%)
At close: 04:35PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20243,331.003,364.003,331.003,348.003,348.003,314,577
19 Apr 20243,307.003,320.003,285.003,302.003,302.003,553,174
18 Apr 20243,332.003,338.003,308.003,329.003,329.006,021,283
17 Apr 20243,297.003,351.003,292.333,305.003,305.002,832,007
16 Apr 20243,315.003,329.003,288.003,305.003,305.002,634,806
15 Apr 20243,347.003,377.003,329.253,354.003,354.002,450,393
12 Apr 20243,344.003,357.003,331.003,339.003,339.003,622,851
11 Apr 20243,298.003,319.003,287.003,319.003,319.004,740,249
10 Apr 20243,335.003,337.003,273.003,309.003,309.003,249,722
09 Apr 20243,298.003,321.543,287.003,320.003,320.003,978,668
08 Apr 20243,308.003,320.003,286.003,299.003,299.003,720,029
05 Apr 20243,276.003,320.003,267.003,318.003,318.004,022,374
04 Apr 20243,320.003,326.003,290.003,313.003,313.004,465,657
03 Apr 20243,348.003,361.003,307.003,324.003,324.003,665,943
02 Apr 20243,406.003,439.003,349.003,356.003,356.003,467,361
28 Mar 20243,430.003,460.003,414.003,424.003,424.004,554,709
27 Mar 20243,430.003,443.003,419.003,427.003,427.003,289,756
26 Mar 20243,423.003,435.503,401.003,410.003,410.003,429,439
25 Mar 20243,454.003,467.993,426.003,428.003,428.002,977,771
22 Mar 20243,458.003,475.003,437.003,458.003,458.004,892,082
21 Mar 20243,400.003,462.003,384.003,451.003,451.007,468,942
20 Mar 20243,397.003,423.003,379.003,379.003,379.003,925,599
19 Mar 20243,378.003,385.503,360.003,382.003,382.002,791,392
18 Mar 20243,382.003,397.003,369.003,389.003,389.003,229,001
15 Mar 20243,385.003,404.003,368.003,375.003,375.008,090,027
14 Mar 20243,419.003,423.003,369.003,391.003,391.002,669,853
13 Mar 20243,417.003,429.003,404.553,411.003,411.008,807,750
12 Mar 20243,384.003,410.003,358.003,410.003,410.004,225,873
11 Mar 20243,386.003,397.003,344.813,360.003,360.006,777,781
08 Mar 20243,398.003,414.003,387.003,405.003,405.004,129,973
07 Mar 20243,407.003,421.003,391.003,395.003,395.009,385,054
06 Mar 20243,440.003,443.003,386.853,414.003,414.004,102,587
05 Mar 20243,422.003,435.003,403.433,420.003,420.002,880,702
04 Mar 20243,417.003,417.003,395.003,410.003,410.003,106,351
01 Mar 20243,460.003,466.003,388.003,411.003,411.003,919,195
29 Feb 20243,447.003,473.003,433.003,461.003,461.006,259,435
28 Feb 20243,469.003,478.003,438.863,439.003,439.004,603,069
27 Feb 20243,502.003,506.003,437.003,454.003,454.004,290,750
26 Feb 20243,502.003,531.813,496.003,504.003,504.008,012,524
23 Feb 20243,490.003,510.003,474.003,500.003,500.004,342,346
22 Feb 20243,436.003,489.003,429.003,475.003,475.007,237,201
21 Feb 20243,458.003,464.003,411.003,434.003,434.004,824,780
20 Feb 20243,414.003,439.003,414.003,436.003,436.005,947,799
19 Feb 20243,385.003,421.003,360.003,412.003,412.003,017,430
16 Feb 20243,357.003,407.003,327.003,402.003,402.007,313,829
15 Feb 20243,401.003,430.003,273.003,314.003,314.004,640,137
14 Feb 20243,282.003,336.003,279.003,336.003,336.0012,988,266
13 Feb 20243,335.003,340.003,245.003,265.003,265.005,320,468
12 Feb 20243,368.003,379.003,327.003,335.003,335.003,201,203
09 Feb 20243,305.003,352.003,305.003,350.003,350.006,551,297
08 Feb 20243,275.003,313.003,256.003,301.003,301.003,315,352
07 Feb 20243,292.003,299.003,264.003,269.003,269.005,423,250
06 Feb 20243,314.003,325.003,282.003,287.003,287.005,898,499
05 Feb 20243,296.003,319.003,292.923,301.003,301.002,645,819
02 Feb 20243,320.003,321.003,282.003,308.003,308.002,693,677
01 Feb 20243,288.003,297.003,264.003,289.003,289.004,007,711
31 Jan 20243,297.003,308.003,262.003,262.003,262.004,336,810
30 Jan 20243,277.003,310.253,264.003,286.003,286.002,584,991
29 Jan 20243,280.003,299.003,258.003,266.003,266.003,882,983
26 Jan 20243,246.003,285.283,246.003,276.003,276.002,620,315
25 Jan 20243,262.003,272.003,250.383,257.003,257.002,680,597
24 Jan 20243,243.003,271.003,219.003,263.003,263.004,740,022
23 Jan 20243,274.003,276.903,229.003,242.003,242.001,980,309
22 Jan 20243,293.003,294.003,260.003,272.003,272.003,912,469
19 Jan 20243,284.003,304.003,275.003,280.003,280.004,181,821
18 Jan 20243,211.003,270.003,209.003,264.003,264.002,991,021
17 Jan 20243,204.003,223.003,196.003,221.003,221.003,946,826
16 Jan 20243,190.003,237.003,184.003,224.003,224.004,063,142
15 Jan 20243,215.003,240.003,191.743,202.003,202.001,565,483
12 Jan 20243,168.003,228.003,167.003,228.003,228.002,256,783
11 Jan 20243,185.003,220.003,160.003,160.003,160.004,950,846
10 Jan 20243,116.003,162.003,112.003,162.003,162.002,216,791
09 Jan 20243,143.003,154.003,090.003,116.003,116.003,406,002
08 Jan 20243,103.003,143.003,099.443,139.003,139.002,578,078
05 Jan 20243,087.003,103.003,080.003,100.003,100.002,437,337
04 Jan 20243,060.003,109.003,055.003,107.003,107.002,667,598
03 Jan 20243,068.003,075.003,045.003,062.003,062.002,657,433
02 Jan 20243,110.003,124.003,053.723,067.003,067.002,040,258
29 Dec 20233,104.003,119.003,102.003,110.003,110.00907,810
28 Dec 20233,097.003,109.003,092.003,093.003,093.001,349,756
27 Dec 20233,070.003,100.003,057.003,088.003,088.001,881,643
22 Dec 20233,080.003,101.003,067.003,075.003,075.001,189,874
21 Dec 20233,082.003,109.003,068.003,077.003,077.003,972,056
20 Dec 20233,081.003,096.003,068.003,086.003,086.003,270,755
19 Dec 20233,076.003,091.003,056.003,070.003,070.006,593,462
18 Dec 20233,025.003,070.003,015.003,060.003,060.004,320,658
15 Dec 20233,058.003,069.003,004.463,024.003,024.008,815,663
14 Dec 20233,185.003,206.003,044.003,063.003,063.004,875,660
13 Dec 20233,177.003,205.003,164.003,169.003,169.003,145,905
12 Dec 20233,123.003,163.003,098.003,159.003,159.002,265,424
11 Dec 20233,111.003,124.723,099.003,117.003,117.002,930,722
08 Dec 20233,087.003,114.003,068.003,107.003,107.002,314,811
07 Dec 20233,092.003,107.243,081.003,090.003,090.002,177,324
06 Dec 20233,087.003,119.003,074.003,092.003,092.003,578,949
05 Dec 20233,051.003,080.003,047.003,072.003,072.002,200,689
04 Dec 20233,027.003,053.003,014.003,047.003,047.003,363,529
01 Dec 20233,056.003,073.003,047.003,048.003,048.002,976,695
30 Nov 20233,040.003,061.003,029.003,040.003,040.007,669,736
29 Nov 20233,061.003,075.003,039.003,046.003,046.002,941,101
28 Nov 20233,053.003,090.003,042.003,065.003,065.004,267,450
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...