Relx plc (REL) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Relx plc

Date Open High Low Close* Volume
13/11/2026 3,030.00p 3,078.00p 3,008.00p 3,069.00p 2740912
12/11/2026 3,051.00p 3,058.00p 3,005.00p 3,019.00p 2793851
11/11/2026 2,952.00p 3,013.00p 2,939.00p 3,000.00p 4772991
10/11/2026 2,976.00p 2,994.00p 2,939.00p 2,972.00p 4972746
09/11/2026 3,026.00p 3,041.00p 2,972.00p 2,974.00p 2065647
06/11/2026 3,036.00p 3,061.00p 2,943.00p 3,016.00p 2755059
05/11/2026 3,080.00p 3,129.00p 3,061.00p 3,084.00p 3176333
04/11/2026 2,941.00p 3,076.00p 2,912.00p 3,058.00p 5231850
03/11/2026 3,003.00p 3,016.00p 2,919.00p 2,952.00p 2240109
02/11/2026 2,977.00p 3,017.00p 2,935.00p 2,998.00p 2480665
30/10/2026 2,962.00p 3,039.00p 2,940.00p 2,992.00p 3531629
29/10/2026 2,892.00p 2,935.00p 2,880.00p 2,915.00p 1869927
28/10/2026 2,900.00p 2,948.00p 2,888.32p 2,891.00p 2907198
27/10/2026 2,996.00p 3,025.00p 2,938.00p 2,939.00p 2851069
26/10/2026 3,037.00p 3,050.00p 2,989.00p 2,998.00p 2648901
23/10/2026 3,006.00p 3,053.00p 2,988.00p 3,039.00p 3168521
22/10/2026 2,972.00p 3,033.00p 2,935.00p 3,028.00p 3446124
21/10/2026 2,900.00p 2,980.00p 2,898.00p 2,973.00p 3130329
20/10/2026 2,938.00p 2,948.00p 2,883.00p 2,928.00p 2872440
19/10/2026 2,938.00p 2,958.00p 2,909.00p 2,937.00p 3468678
16/10/2026 2,878.00p 2,958.00p 2,871.00p 2,914.00p 4693748
15/10/2026 2,812.00p 2,905.00p 2,796.00p 2,886.00p 5690306
14/10/2026 2,770.00p 2,791.00p 2,753.00p 2,775.00p 2563946
13/10/2026 2,775.00p 2,787.00p 2,731.00p 2,771.00p 2170486
12/10/2026 2,726.00p 2,782.00p 2,721.00p 2,760.00p 2078038
09/10/2026 2,648.00p 2,726.00p 2,648.00p 2,720.00p 2774150
08/10/2026 2,604.00p 2,669.00p 2,580.00p 2,595.00p 3084900
07/10/2026 2,569.00p 2,619.00p 2,553.00p 2,599.00p 3968402
06/10/2026 2,541.00p 2,607.00p 2,541.00p 2,571.00p 3876993
05/10/2026 2,548.00p 2,566.00p 2,511.00p 2,536.00p 4158330
02/10/2026 2,530.00p 2,557.00p 2,510.00p 2,528.00p 3946157
01/10/2026 2,460.00p 2,537.09p 2,418.00p 2,510.00p 4667867
30/09/2026 2,501.00p 2,545.00p 2,461.00p 2,496.00p 4288188
29/09/2026 2,476.00p 2,524.00p 2,471.00p 2,497.00p 2448374
28/09/2026 2,522.00p 2,544.00p 2,455.00p 2,480.00p 2313435
25/09/2026 2,517.00p 2,539.00p 2,503.00p 2,527.00p 1989403
24/09/2026 2,491.00p 2,556.00p 2,488.00p 2,525.00p 2334970
23/09/2026 2,449.00p 2,511.00p 2,446.00p 2,511.00p 2902445
22/09/2026 2,482.00p 2,512.00p 2,450.00p 2,450.00p 2721432
21/09/2026 2,483.00p 2,502.00p 2,472.00p 2,480.00p 1410208
18/09/2026 2,540.00p 2,564.00p 2,493.75p 2,499.00p 9697824
17/09/2026 2,556.00p 2,593.00p 2,540.00p 2,570.00p 3643016
16/09/2026 2,513.00p 2,543.00p 2,491.50p 2,543.00p 2814870
15/09/2026 2,601.00p 2,622.00p 2,488.00p 2,536.00p 2424638
14/09/2026 2,523.00p 2,633.00p 2,522.00p 2,603.00p 4988360
11/09/2026 2,471.00p 2,498.00p 2,434.00p 2,475.00p 2436780
10/09/2026 2,551.00p 2,554.00p 2,490.00p 2,494.00p 2955509
09/09/2026 2,559.00p 2,565.00p 2,499.00p 2,515.00p 4585207
08/09/2026 2,586.00p 2,604.00p 2,534.00p 2,551.00p 2094954
07/09/2026 2,601.00p 2,601.00p 2,557.00p 2,572.00p 1679021
04/09/2026 2,694.00p 2,694.00p 2,607.00p 2,620.00p 2859720
03/09/2026 2,593.00p 2,723.00p 2,586.00p 2,675.00p 3381289
02/09/2026 2,619.00p 2,629.00p 2,569.82p 2,589.00p 5245044
01/09/2026 2,664.00p 2,671.00p 2,617.00p 2,632.00p 1996243
28/08/2026 2,655.00p 2,681.00p 2,628.00p 2,672.00p 7496346
27/08/2026 2,602.00p 2,674.00p 2,564.00p 2,668.00p 2822641
26/08/2026 2,593.00p 2,621.00p 2,576.83p 2,586.00p 2871902
25/08/2026 2,639.00p 2,654.00p 2,538.00p 2,618.00p 4019748
24/08/2026 2,610.00p 2,660.00p 2,598.00p 2,652.00p 3288002
21/08/2026 2,569.00p 2,629.00p 2,543.00p 2,612.00p 2884055
20/08/2026 2,569.00p 2,593.00p 2,541.00p 2,587.00p 2811648
19/08/2026 2,531.00p 2,566.00p 2,485.00p 2,560.00p 3543755
18/08/2026 2,480.00p 2,555.00p 2,459.00p 2,540.00p 3073659
14/08/2026 2,537.00p 2,606.00p 2,512.00p 2,526.00p 3954547
13/08/2026 2,548.00p 2,560.00p 2,490.00p 2,491.00p 2900873
12/08/2026 2,600.00p 2,602.00p 2,515.72p 2,541.00p 3329945
11/08/2026 2,616.00p 2,631.00p 2,594.00p 2,608.00p 2268906
10/08/2026 2,624.00p 2,624.00p 2,592.00p 2,609.00p 1994864
07/08/2026 2,610.00p 2,664.00p 2,588.00p 2,627.00p 3711374
06/08/2026 2,712.00p 2,712.00p 2,582.00p 2,603.00p 4423269
05/08/2026 2,696.00p 2,780.48p 2,672.00p 2,715.00p 3618566
04/08/2026 2,664.00p 2,713.00p 2,651.00p 2,700.00p 4207802
03/08/2026 2,624.00p 2,703.00p 2,599.00p 2,649.00p 4222555
31/07/2026 2,644.00p 2,647.00p 2,600.00p 2,607.00p 4024382
30/07/2026 2,844.00p 2,853.00p 2,675.00p 2,675.00p 5833412
29/07/2026 2,861.00p 2,886.00p 2,794.00p 2,874.00p 4712647
28/07/2026 2,699.00p 2,834.92p 2,680.00p 2,832.00p 4353523
27/07/2026 2,593.00p 2,700.00p 2,592.00p 2,682.00p 5723170
24/07/2026 2,483.00p 2,575.00p 2,474.36p 2,568.00p 2975923
23/07/2026 2,501.00p 2,550.00p 2,428.00p 2,451.00p 3851302
22/07/2026 2,444.00p 2,512.00p 2,403.03p 2,454.00p 2196725
21/07/2026 2,516.00p 2,520.00p 2,448.00p 2,454.00p 3239407
20/07/2026 2,493.00p 2,521.00p 2,473.00p 2,518.00p 2404473
17/07/2026 2,517.00p 2,663.00p 2,478.50p 2,496.00p 3670490
16/07/2026 2,468.00p 2,502.00p 2,001.00p 2,502.00p 2303581
15/07/2026 2,416.00p 2,514.00p 2,400.00p 2,501.00p 2533877
14/07/2026 2,464.00p 2,476.00p 2,367.00p 2,444.00p 3021715
13/07/2026 2,432.00p 2,478.00p 2,405.00p 2,478.00p 2958385
10/07/2026 2,390.00p 2,442.00p 2,373.00p 2,417.00p 3258859
09/07/2026 2,392.00p 2,456.00p 2,361.00p 2,375.00p 4045024
08/07/2026 2,454.00p 2,454.00p 2,388.00p 2,399.00p 2613301
07/07/2026 2,438.00p 2,484.00p 2,431.00p 2,461.00p 3722896
06/07/2026 2,348.00p 2,414.00p 2,348.00p 2,393.00p 3079695
03/07/2026 2,371.00p 2,380.00p 2,321.00p 2,334.00p 2424396
02/07/2026 2,324.00p 2,366.00p 2,295.00p 2,353.00p 6864350
01/07/2026 2,376.00p 2,392.00p 2,259.00p 2,360.00p 5880791
30/06/2026 2,357.00p 2,399.25p 2,329.00p 2,366.00p 2654190
29/06/2026 2,375.00p 2,390.00p 2,358.00p 2,360.00p 2810756
26/06/2026 2,361.00p 2,374.00p 2,288.00p 2,363.00p 4498131
25/06/2026 2,350.00p 2,395.00p 2,318.00p 2,369.00p 3492116
24/06/2026 2,342.00p 2,393.00p 2,307.00p 2,378.00p 4449935
23/06/2026 2,328.00p 2,387.00p 2,323.00p 2,348.00p 5359512
22/06/2026 2,383.00p 2,396.00p 2,322.00p 2,328.00p 4495637
19/06/2026 2,361.00p 2,393.00p 2,341.00p 2,377.00p 8064760
18/06/2026 2,401.00p 2,417.00p 2,338.00p 2,348.00p 5393311
17/06/2026 2,439.00p 2,458.00p 2,408.00p 2,445.00p 3090722
16/06/2026 2,444.00p 2,476.00p 2,413.00p 2,420.00p 4851786
15/06/2026 2,505.00p 2,550.00p 2,452.00p 2,452.00p 5181380
12/06/2026 2,480.00p 2,496.00p 2,446.00p 2,492.00p 3627163
11/06/2026 2,552.00p 2,552.00p 2,462.00p 2,462.00p 3356906
10/06/2026 2,616.00p 2,624.00p 2,491.00p 2,548.00p 4082032
09/06/2026 2,564.00p 2,618.50p 2,535.00p 2,602.00p 3214364
08/06/2026 2,622.00p 2,634.00p 2,577.62p 2,602.00p 2630529
05/06/2026 2,555.00p 2,654.00p 2,552.93p 2,616.00p 3958088
04/06/2026 2,448.00p 2,583.00p 2,442.00p 2,583.00p 4045231
03/06/2026 2,495.00p 2,519.00p 2,436.00p 2,436.00p 3076612
02/06/2026 2,557.00p 2,581.00p 2,449.00p 2,474.00p 3240785
01/06/2026 2,436.00p 2,543.00p 2,415.00p 2,543.00p 3657150
29/05/2026 2,442.00p 2,464.00p 2,389.00p 2,450.00p 11924467
28/05/2026 2,425.00p 2,474.00p 2,379.19p 2,447.00p 4582659
27/05/2026 2,434.00p 2,459.00p 2,397.00p 2,444.00p 4932724
26/05/2026 2,448.00p 2,690.00p 2,433.00p 2,433.00p 6240451
22/05/2026 2,491.00p 2,502.00p 2,440.00p 2,447.00p 3835560
21/05/2026 2,477.00p 2,705.00p 2,453.00p 2,466.00p 3985723
20/05/2026 2,418.00p 2,497.00p 2,418.00p 2,482.00p 4644384
19/05/2026 2,528.00p 2,559.00p 2,514.00p 2,527.00p 6812320
18/05/2026 2,410.00p 2,523.00p 2,410.00p 2,504.00p 3827230
15/05/2026 2,363.00p 2,430.00p 2,352.00p 2,423.00p 7627767
14/05/2026 2,351.00p 2,397.00p 2,333.00p 2,365.00p 6012892
13/05/2026 2,412.00p 2,432.00p 2,297.00p 2,333.00p 7485793
12/05/2026 2,438.00p 2,459.00p 2,395.00p 2,455.00p 4650876
11/05/2026 2,471.00p 2,526.93p 2,432.00p 2,454.00p 4627500
08/05/2026 2,455.00p 2,486.00p 2,446.00p 2,460.00p 4847534
07/05/2026 2,551.00p 2,624.00p 2,442.00p 2,462.00p 6654425
06/05/2026 2,665.00p 2,714.81p 2,581.00p 2,625.00p 6263134
05/05/2026 2,715.00p 2,765.00p 2,655.00p 2,674.00p 5036529
01/05/2026 2,676.00p 2,705.00p 2,672.00p 2,698.00p 2769145
30/04/2026 2,639.00p 2,718.00p 2,639.00p 2,682.00p 7780427
29/04/2026 2,656.00p 2,665.00p 2,619.00p 2,651.00p 4134143
28/04/2026 2,665.00p 2,690.30p 2,647.00p 2,673.00p 4728716
27/04/2026 2,683.00p 2,724.67p 2,667.00p 2,711.00p 4711471
24/04/2026 2,677.00p 2,706.00p 2,659.00p 2,696.00p 7167517
23/04/2026 2,723.00p 2,729.00p 2,650.00p 2,684.00p 8736203
22/04/2026 2,742.00p 2,782.00p 2,714.00p 2,740.00p 7219062
21/04/2026 2,722.00p 2,795.35p 2,710.84p 2,779.00p 5783447
20/04/2026 2,706.00p 2,722.00p 2,690.00p 2,706.00p 7881960
17/04/2026 2,733.00p 2,764.00p 2,703.00p 2,720.00p 4964732
16/04/2026 2,587.00p 2,709.00p 2,587.00p 2,700.00p 3492949
15/04/2026 2,583.00p 2,636.00p 2,511.00p 2,636.00p 4122009
14/04/2026 2,511.00p 2,577.80p 2,502.00p 2,565.00p 4057009
13/04/2026 2,448.00p 2,513.00p 2,431.00p 2,509.00p 3489433
10/04/2026 2,466.00p 2,519.00p 2,444.00p 2,465.00p 6159857
09/04/2026 2,529.00p 2,540.00p 2,463.00p 2,477.00p 3744456
08/04/2026 2,606.00p 2,632.00p 2,532.00p 2,542.00p 6152453
07/04/2026 2,533.00p 2,565.00p 2,512.00p 2,519.00p 2806755
02/04/2026 2,501.00p 2,547.00p 2,476.00p 2,525.00p 7213673
01/04/2026 2,487.00p 2,499.00p 2,439.00p 2,492.00p 3669642
31/03/2026 2,480.00p 2,513.00p 2,460.00p 2,476.00p 5615710
30/03/2026 2,385.00p 2,472.00p 2,375.00p 2,469.00p 3733674
27/03/2026 2,390.00p 2,449.00p 2,363.00p 2,393.00p 4188693
26/03/2026 2,388.00p 2,432.00p 2,355.00p 2,398.00p 8836336
25/03/2026 2,428.00p 2,438.00p 2,381.00p 2,393.00p 6457675
24/03/2026 2,493.00p 2,520.00p 2,426.00p 2,430.00p 5316853
23/03/2026 2,467.00p 2,533.00p 2,448.00p 2,461.00p 4909641
20/03/2026 2,509.00p 2,533.00p 2,460.00p 2,494.00p 9220075
19/03/2026 2,545.00p 2,578.00p 2,512.00p 2,512.00p 6778187
18/03/2026 2,578.00p 2,606.00p 2,563.00p 2,567.00p 7940002
17/03/2026 2,571.00p 2,635.00p 2,547.00p 2,632.00p 6081474
16/03/2026 2,580.00p 2,589.00p 2,540.00p 2,581.00p 4417525
13/03/2026 2,538.00p 2,591.00p 2,521.00p 2,570.00p 6139242
12/03/2026 2,592.00p 2,639.00p 2,568.00p 2,587.00p 6303723
11/03/2026 2,621.00p 2,648.00p 2,585.00p 2,594.00p 5432361
10/03/2026 2,629.00p 2,693.00p 2,583.00p 2,626.00p 10277895
09/03/2026 2,664.00p 2,676.00p 2,600.00p 2,646.00p 11169531
06/03/2026 2,650.00p 2,679.00p 2,608.00p 2,640.00p 11994671
05/03/2026 2,550.00p 2,632.00p 2,535.00p 2,623.00p 5271074
04/03/2026 2,642.00p 2,650.00p 2,551.00p 2,553.00p 9245804
03/03/2026 2,583.00p 2,611.00p 2,541.00p 2,596.00p 14782873
02/03/2026 2,568.00p 2,592.00p 2,527.00p 2,575.00p 10134462
27/02/2026 2,518.00p 2,589.36p 2,493.00p 2,584.00p 15896590
26/02/2026 2,419.00p 2,526.00p 2,385.00p 2,525.00p 14801162
25/02/2026 2,319.00p 2,431.28p 2,318.00p 2,415.00p 14352889
24/02/2026 2,221.00p 2,321.00p 2,201.60p 2,273.00p 14440425
23/02/2026 2,326.00p 2,332.00p 2,243.56p 2,251.00p 6094077
20/02/2026 2,304.00p 2,339.00p 2,276.00p 2,322.00p 10501771
19/02/2026 2,250.00p 2,353.00p 2,250.00p 2,293.00p 13583503
18/02/2026 2,194.00p 2,238.00p 2,158.00p 2,234.00p 22812808
17/02/2026 2,190.00p 2,268.00p 2,190.00p 2,225.00p 13015411
16/02/2026 2,288.00p 2,325.00p 2,164.00p 2,174.00p 10468223
13/02/2026 2,100.00p 2,258.00p 2,087.31p 2,257.00p 19882186
12/02/2026 2,095.00p 2,116.00p 1,991.00p 2,052.00p 19678308
11/02/2026 2,129.00p 2,142.00p 1,998.00p 2,013.00p 9833188
10/02/2026 2,126.00p 2,166.00p 2,073.00p 2,146.00p 7442853
09/02/2026 2,130.00p 2,174.00p 2,123.00p 2,133.00p 11920414
06/02/2026 2,184.00p 2,210.00p 2,128.00p 2,145.00p 9394852
05/02/2026 2,222.00p 2,308.00p 2,205.00p 2,249.00p 13089134
04/02/2026 2,184.00p 2,247.00p 2,114.73p 2,185.00p 14221314
03/02/2026 2,567.00p 2,569.00p 2,142.00p 2,214.00p 17119020
02/02/2026 2,591.00p 2,623.00p 2,581.00p 2,585.00p 9776017
30/01/2026 2,600.00p 2,621.00p 2,576.00p 2,579.00p 5953276

*Close Price adjusted for both dividends and splits