UK markets close in 5 hours 51 minutes

RELX PLC (RELL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
3,415.00-17.00 (-0.50%)
As of 10:39AM BST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20243,406.003,426.003,406.003,415.003,415.0075,979
28 May 20243,510.003,518.003,427.003,432.003,432.00479,340
24 May 20243,467.003,526.003,456.003,520.003,520.00386,253
23 May 20243,491.003,497.003,476.003,493.003,493.00273,110
22 May 20243,455.003,482.003,441.003,481.003,481.00218,150
21 May 20243,460.003,473.503,449.003,461.003,461.00270,780
20 May 20243,455.003,469.003,448.503,466.003,466.00272,591
17 May 20243,449.003,480.503,435.003,462.003,462.00347,105
16 May 20243,463.003,472.003,430.003,452.003,452.00411,786
15 May 20243,469.003,488.003,439.003,466.003,466.00338,154
14 May 20243,414.003,450.003,412.003,448.003,448.00359,947
13 May 20243,465.003,473.003,404.003,407.003,407.00339,866
10 May 20243,455.003,469.003,446.003,467.003,467.00314,068
09 May 20243,426.003,465.003,426.003,450.003,450.00214,718
08 May 20243,424.003,455.003,416.003,437.003,437.00336,960
07 May 20243,388.003,419.003,387.003,412.003,412.00710,291
03 May 20243,292.003,363.003,292.003,354.503,354.50554,669
02 May 20243,262.003,282.503,257.003,282.003,282.00322,246
02 May 202441.8 Dividend
01 May 20243,287.003,302.003,280.003,299.003,257.20154,513
30 Apr 20243,293.003,333.503,287.003,308.003,266.09281,539
29 Apr 20243,316.003,335.503,297.003,297.003,255.23342,225
26 Apr 20243,304.003,331.003,291.003,327.003,284.85292,279
25 Apr 20243,295.003,301.003,219.003,276.003,234.49583,063
24 Apr 20243,368.503,375.003,306.503,309.003,267.07379,830
23 Apr 20243,361.003,388.003,352.503,369.503,326.81423,301
22 Apr 20243,332.003,364.003,332.003,354.003,311.50248,041
19 Apr 20243,307.003,319.003,285.003,304.003,262.14360,647
18 Apr 20243,333.003,338.003,308.503,331.003,288.79312,012
17 Apr 20243,302.003,351.003,294.003,311.503,269.54271,222
16 Apr 20243,314.003,328.003,288.003,302.003,260.16312,874
15 Apr 20243,349.003,376.003,329.003,353.003,310.52251,063
12 Apr 20243,344.003,357.003,331.003,336.003,293.73369,873
11 Apr 20243,300.003,319.003,286.003,310.503,268.55364,492
10 Apr 20243,335.003,335.003,273.003,303.003,261.15354,778
09 Apr 20243,305.003,321.003,288.003,315.003,273.00317,233
08 Apr 20243,306.003,320.503,286.003,299.003,257.20230,102
05 Apr 20243,276.003,320.003,267.003,313.003,271.02406,368
04 Apr 20243,321.003,321.003,291.003,309.003,267.07454,461
03 Apr 20243,351.003,360.003,306.503,323.003,280.90302,026
02 Apr 20243,406.003,438.003,349.003,353.003,310.52480,275
28 Mar 20243,423.003,460.003,415.003,432.003,388.51276,824
27 Mar 20243,426.003,443.003,418.503,423.003,379.63332,758
26 Mar 20243,422.003,436.003,401.003,414.503,371.24253,882
25 Mar 20243,453.003,466.003,424.003,431.503,388.02348,513
22 Mar 20243,457.003,473.003,437.003,455.003,411.22354,562
21 Mar 20243,397.003,462.003,385.003,455.003,411.22602,241
20 Mar 20243,399.003,422.003,384.003,384.003,341.12384,789
19 Mar 20243,386.003,386.003,360.003,384.003,341.12228,314
18 Mar 20243,378.003,397.003,370.003,390.003,347.05439,558
15 Mar 20243,386.003,404.003,368.003,376.003,333.22359,302
14 Mar 20243,420.003,423.003,369.003,388.003,345.07331,317
13 Mar 20243,412.003,428.003,405.003,411.503,368.27383,174
12 Mar 20243,382.003,408.003,360.003,406.003,362.84284,619
11 Mar 20243,391.003,399.003,345.003,361.003,318.41451,596
08 Mar 20243,400.003,414.003,387.003,404.003,360.87526,970
07 Mar 20243,409.003,421.003,391.003,395.003,351.98455,822
06 Mar 20243,443.003,443.003,387.003,417.003,373.70601,207
05 Mar 20243,428.003,434.003,404.003,418.003,374.69268,444
04 Mar 20243,411.003,415.003,395.003,405.003,361.86278,583
01 Mar 20243,460.003,466.003,388.003,411.003,367.78456,756
29 Feb 20243,451.003,472.003,433.003,461.003,417.15441,015
28 Feb 20243,471.503,478.003,441.003,442.003,398.39450,600
27 Feb 20243,507.003,507.003,437.003,457.003,413.20411,322
26 Feb 20243,502.003,531.003,496.003,504.503,460.10412,179
23 Feb 20243,489.003,511.003,474.003,500.503,456.15561,030
22 Feb 20243,439.003,489.003,429.003,477.003,432.94872,420
21 Feb 20243,460.003,463.003,411.003,431.503,388.02574,473
20 Feb 20243,414.003,438.003,414.003,427.003,383.58441,937
19 Feb 20243,382.003,420.003,360.003,408.003,364.82362,791
16 Feb 20243,339.003,407.503,333.003,398.503,355.441,177,202
15 Feb 20243,414.003,437.003,273.003,305.503,263.621,007,630
14 Feb 20243,281.003,331.003,280.003,330.003,287.81856,752
13 Feb 20243,332.003,338.003,245.003,262.503,221.16640,991
12 Feb 20243,367.003,379.003,328.003,340.503,298.17452,590
09 Feb 20243,307.003,352.503,305.003,346.503,304.10420,501
08 Feb 20243,276.003,313.003,256.003,295.503,253.74555,232
07 Feb 20243,292.003,300.003,264.003,264.003,222.64370,919
06 Feb 20243,314.003,324.003,282.003,288.003,246.34402,933
05 Feb 20243,294.003,319.003,294.003,295.503,253.74305,271
02 Feb 20243,318.003,321.003,281.503,307.003,265.10372,085
01 Feb 20243,289.003,297.003,264.003,286.003,244.36487,088
31 Jan 20243,299.003,307.003,263.003,267.003,225.61378,303
30 Jan 20243,278.003,310.003,264.003,289.003,247.33408,090
29 Jan 20243,280.503,298.003,258.003,260.503,219.19401,695
26 Jan 20243,246.003,285.503,246.003,279.503,237.95477,954
25 Jan 20243,262.003,270.003,251.003,258.003,216.72406,139
24 Jan 20243,231.003,271.003,218.003,266.503,225.11409,663
23 Jan 20243,274.003,276.003,229.003,246.003,204.87385,829
22 Jan 20243,293.003,297.003,261.003,269.003,227.58361,070
19 Jan 20243,278.003,304.003,275.003,281.003,239.43402,453
18 Jan 20243,212.003,269.503,209.003,263.003,221.66671,717
17 Jan 20243,211.003,223.003,196.003,221.003,180.19506,163
16 Jan 20243,190.003,236.003,183.003,224.003,183.15376,024
15 Jan 20243,215.003,216.003,191.003,194.503,154.02230,134
12 Jan 20243,167.003,227.003,167.003,224.003,183.15365,214
11 Jan 20243,183.003,221.003,161.003,162.003,121.94759,227
10 Jan 20243,115.003,162.003,112.003,161.003,120.95318,066
09 Jan 20243,143.003,153.003,090.003,118.003,078.49464,222
08 Jan 20243,103.003,142.003,102.003,133.003,093.30394,991
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...