RELX PLC (RENA.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
At close: 04:25PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 40.00 | 40.27 | 40.00 | 40.27 | 40.27 | 453 |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 250 |
| 13 May 2024 | 40.14 | 40.14 | 39.72 | 39.72 | 39.72 | 527 |
| 10 May 2024 | 40.17 | 40.25 | 40.07 | 40.25 | 40.25 | 4,592 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 0.488771 Dividend | |||||
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 136 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 38.49 | 38.49 | 38.43 | 38.43 | 38.43 | 342 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | 131 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | 4,991 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 223 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 39.50 | 39.50 | 39.34 | 39.34 | 39.34 | 8 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 39.84 | 39.94 | 39.84 | 39.94 | 39.94 | 153 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 1,112 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 12 |
| 08 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 34 |
| 07 Feb 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | 255 |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 34 |
| 31 Jan 2024 | 38.63 | 38.63 | 38.29 | 38.29 | 38.29 | 107 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 38.11 | 38.20 | 38.10 | 38.20 | 38.20 | 343 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 38.22 | 38.24 | 38.22 | 38.24 | 38.24 | 74 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | 4,379 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 868 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 36.55 | 36.62 | 36.55 | 36.62 | 36.62 | 1,285 |
| 09 Jan 2024 | 36.36 | 36.36 | 36.28 | 36.28 | 36.28 | 373 |
| 08 Jan 2024 | 36.38 | 36.40 | 36.38 | 36.40 | 36.40 | 339 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 35.61 | 35.83 | 35.51 | 35.60 | 35.60 | 525 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.