Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/04/2016 1,295.00p 1,298.00p 1,286.00p 1,295.00p 2871092
04/04/2016 1,301.00p 1,310.00p 1,294.00p 1,302.00p 2472515
01/04/2016 1,284.00p 1,299.00p 1,272.00p 1,299.00p 2398574
31/03/2016 1,306.00p 1,306.00p 1,289.00p 1,294.00p 3223187
30/03/2016 1,299.00p 1,307.00p 1,294.00p 1,306.00p 2446580
29/03/2016 1,286.00p 1,295.00p 1,280.12p 1,290.00p 1926970
24/03/2016 1,278.00p 1,287.00p 1,276.00p 1,277.00p 2123769
23/03/2016 1,278.00p 1,289.00p 1,277.00p 1,286.00p 2108121
22/03/2016 1,262.00p 1,279.00p 1,250.00p 1,278.00p 2348155
21/03/2016 1,259.00p 1,271.00p 1,253.00p 1,262.00p 1910537
18/03/2016 1,274.00p 1,278.00p 1,260.00p 1,260.00p 2623362
17/03/2016 1,283.00p 1,286.00p 1,259.00p 1,271.00p 2885215
16/03/2016 1,272.00p 1,278.00p 1,242.91p 1,272.00p 2325292
15/03/2016 1,258.00p 1,270.74p 1,252.00p 1,267.00p 2224397
14/03/2016 1,249.00p 1,259.00p 1,247.00p 1,255.00p 1592883
11/03/2016 1,250.00p 1,256.00p 1,243.00p 1,247.00p 2583842
10/03/2016 1,247.00p 1,259.00p 1,231.00p 1,231.00p 4063261
09/03/2016 1,232.00p 1,247.00p 1,228.00p 1,244.00p 2055382
08/03/2016 1,218.00p 1,231.00p 1,210.00p 1,228.00p 2396649
07/03/2016 1,223.00p 1,232.00p 1,218.22p 1,224.00p 2497393
04/03/2016 1,228.00p 1,238.00p 1,223.00p 1,227.00p 2230943
03/03/2016 1,236.00p 1,245.00p 1,225.00p 1,226.00p 3331819
02/03/2016 1,276.00p 1,279.00p 1,227.00p 1,234.00p 3936914
01/03/2016 1,241.00p 1,268.00p 1,235.00p 1,268.00p 3335905
29/02/2016 1,240.00p 1,248.00p 1,236.81p 1,242.00p 4494736
26/02/2016 1,269.00p 1,269.00p 1,246.00p 1,249.00p 4031708
25/02/2016 1,224.00p 1,255.00p 1,199.00p 1,253.00p 3610796
24/02/2016 1,212.00p 1,229.00p 1,211.00p 1,217.00p 2927066
23/02/2016 1,222.00p 1,230.00p 1,216.00p 1,216.00p 2833529
22/02/2016 1,230.00p 1,241.00p 1,226.00p 1,231.00p 1673989
19/02/2016 1,209.00p 1,220.36p 1,207.00p 1,216.00p 2255033
18/02/2016 1,211.00p 1,216.00p 1,203.00p 1,209.00p 2879412
17/02/2016 1,185.00p 1,207.00p 1,185.00p 1,207.00p 3029771
16/02/2016 1,163.00p 1,186.00p 1,157.00p 1,183.00p 3397142
15/02/2016 1,155.00p 1,170.00p 1,149.00p 1,162.00p 2822178
12/02/2016 1,132.00p 1,140.00p 1,121.00p 1,139.00p 6520024
11/02/2016 1,143.00p 1,145.00p 1,125.00p 1,132.00p 3636796
10/02/2016 1,152.00p 1,163.00p 1,138.00p 1,151.00p 2700418
09/02/2016 1,127.00p 1,152.00p 1,125.00p 1,149.00p 4911097
08/02/2016 1,173.00p 1,175.00p 1,119.00p 1,126.00p 4500437
05/02/2016 1,205.00p 1,208.00p 1,167.00p 1,170.00p 2877593
04/02/2016 1,215.00p 1,220.00p 1,196.00p 1,199.00p 4030421
03/02/2016 1,217.00p 1,222.00p 1,194.00p 1,199.00p 2815956
02/02/2016 1,229.00p 1,236.00p 1,208.00p 1,220.00p 3685921
01/02/2016 1,239.00p 1,239.00p 1,214.00p 1,228.00p 2833195
29/01/2016 1,201.00p 1,230.00p 1,196.00p 1,230.00p 3489404
28/01/2016 1,197.00p 1,202.00p 1,180.00p 1,189.00p 2378899
27/01/2016 1,177.00p 1,201.00p 1,174.00p 1,199.00p 3869645
26/01/2016 1,176.00p 1,179.00p 1,167.00p 1,173.00p 2618167
25/01/2016 1,195.00p 1,195.00p 1,181.00p 1,189.00p 2316213
22/01/2016 1,166.00p 1,188.00p 1,162.00p 1,186.00p 2633873
21/01/2016 1,137.00p 1,158.00p 1,136.00p 1,146.00p 4096485
20/01/2016 1,146.00p 1,150.00p 1,128.00p 1,135.00p 3314701
19/01/2016 1,160.00p 1,168.00p 1,154.00p 1,165.00p 1875718
18/01/2016 1,159.00p 1,164.00p 1,140.00p 1,144.00p 3044779
15/01/2016 1,170.00p 1,178.00p 1,148.00p 1,159.00p 3944842
14/01/2016 1,170.00p 1,175.00p 1,155.00p 1,171.00p 2999549
13/01/2016 1,184.00p 1,186.00p 1,175.00p 1,180.00p 2630201
12/01/2016 1,164.00p 1,181.00p 1,158.00p 1,176.00p 2175710
11/01/2016 1,163.00p 1,167.00p 1,152.00p 1,160.00p 2689533
08/01/2016 1,171.00p 1,177.00p 1,165.00p 1,169.00p 3138398
07/01/2016 1,141.00p 1,167.00p 1,137.00p 1,166.00p 3855835
06/01/2016 1,171.00p 1,173.00p 1,153.00p 1,168.00p 1489764
05/01/2016 1,172.00p 1,185.00p 1,164.00p 1,175.00p 1601081
04/01/2016 1,187.00p 1,191.00p 1,165.00p 1,170.00p 2814380
31/12/2015 1,197.00p 1,204.00p 1,195.00p 1,197.00p 553737
30/12/2015 1,201.00p 1,207.80p 1,197.00p 1,203.00p 1146369
29/12/2015 1,187.00p 1,210.00p 1,172.00p 1,201.00p 2236408
24/12/2015 1,185.00p 1,186.00p 1,173.00p 1,180.00p 240805
23/12/2015 1,169.00p 1,183.20p 1,169.00p 1,182.00p 1422438
22/12/2015 1,171.00p 1,171.00p 1,146.80p 1,163.00p 1734006
21/12/2015 1,154.00p 1,177.00p 1,154.00p 1,163.00p 1947461
18/12/2015 1,168.00p 1,169.00p 1,155.00p 1,159.00p 2715421
17/12/2015 1,195.00p 1,195.00p 1,153.93p 1,174.00p 2971765
16/12/2015 1,169.00p 1,176.00p 1,164.00p 1,172.00p 2461772
15/12/2015 1,147.00p 1,167.00p 1,142.00p 1,164.00p 2953735
14/12/2015 1,139.00p 1,153.00p 1,137.00p 1,137.00p 2890791
11/12/2015 1,162.00p 1,166.00p 1,138.00p 1,139.00p 2380019
10/12/2015 1,167.00p 1,167.00p 1,153.00p 1,157.00p 2230525
09/12/2015 1,183.00p 1,186.60p 1,168.20p 1,170.00p 2339219
08/12/2015 1,195.00p 1,204.00p 1,181.00p 1,186.00p 2557217
07/12/2015 1,193.00p 1,205.00p 1,190.00p 1,193.00p 1875098
04/12/2015 1,186.00p 1,188.00p 1,174.00p 1,183.00p 2903265
03/12/2015 1,223.00p 1,232.00p 1,193.00p 1,194.00p 3808519
02/12/2015 1,210.00p 1,223.00p 1,206.00p 1,220.00p 2270958
01/12/2015 1,201.00p 1,208.20p 1,198.00p 1,204.00p 1779504
30/11/2015 1,198.00p 1,208.00p 1,189.00p 1,198.00p 3410492
27/11/2015 1,180.00p 1,200.00p 1,180.00p 1,197.00p 1802191
26/11/2015 1,178.00p 1,185.13p 1,173.00p 1,183.00p 1972864
25/11/2015 1,158.00p 1,179.00p 1,158.00p 1,176.00p 1995983
24/11/2015 1,165.00p 1,167.60p 1,147.00p 1,156.00p 2961467
23/11/2015 1,173.00p 1,183.00p 1,168.00p 1,169.00p 2364974
20/11/2015 1,188.00p 1,191.00p 1,177.00p 1,179.00p 2497965
19/11/2015 1,181.00p 1,191.00p 1,176.00p 1,186.00p 1867344
18/11/2015 1,170.00p 1,177.00p 1,160.00p 1,175.00p 2598904
17/11/2015 1,156.00p 1,173.00p 1,151.00p 1,170.00p 3000670
16/11/2015 1,136.00p 1,150.00p 1,136.00p 1,147.00p 1760876
13/11/2015 1,162.00p 1,162.00p 1,141.40p 1,147.00p 1823118
12/11/2015 1,168.00p 1,178.00p 1,164.00p 1,165.00p 2707466
11/11/2015 1,155.00p 1,171.00p 1,151.00p 1,171.00p 2166569
10/11/2015 1,161.00p 1,162.00p 1,141.00p 1,149.00p 2113714
09/11/2015 1,164.00p 1,171.00p 1,155.00p 1,155.00p 1824771
06/11/2015 1,170.00p 1,171.00p 1,157.00p 1,161.00p 3316366
05/11/2015 1,161.00p 1,176.00p 1,159.00p 1,170.00p 4952663
04/11/2015 1,166.00p 1,174.00p 1,159.00p 1,163.00p 1863266
03/11/2015 1,164.00p 1,168.00p 1,159.00p 1,162.00p 1709664
02/11/2015 1,159.00p 1,164.00p 1,157.00p 1,158.00p 1797934
30/10/2015 1,166.00p 1,169.00p 1,156.00p 1,162.00p 2600062
29/10/2015 1,162.00p 1,165.00p 1,154.00p 1,163.00p 2580665
28/10/2015 1,165.00p 1,167.00p 1,159.00p 1,160.00p 2348647
27/10/2015 1,170.00p 1,178.00p 1,158.00p 1,158.00p 1767580
26/10/2015 1,174.00p 1,174.00p 1,156.00p 1,168.00p 2123649
23/10/2015 1,160.00p 1,181.00p 1,158.00p 1,174.00p 2834221
22/10/2015 1,147.00p 1,160.00p 1,139.80p 1,157.00p 3269803
21/10/2015 1,158.00p 1,163.00p 1,148.00p 1,153.00p 3049165
20/10/2015 1,157.00p 1,165.00p 1,154.00p 1,157.00p 2355641
19/10/2015 1,147.00p 1,158.00p 1,146.00p 1,157.00p 1948240
16/10/2015 1,151.00p 1,153.40p 1,138.00p 1,152.00p 3731198
15/10/2015 1,131.00p 1,148.00p 1,123.00p 1,146.00p 2679797
14/10/2015 1,128.00p 1,131.00p 1,119.00p 1,126.00p 1901224
13/10/2015 1,133.00p 1,135.00p 1,121.20p 1,130.00p 2054014
12/10/2015 1,133.00p 1,134.42p 1,118.00p 1,132.00p 2558716
09/10/2015 1,148.00p 1,148.00p 1,127.00p 1,134.00p 3345027
08/10/2015 1,133.00p 1,144.00p 1,130.00p 1,142.00p 4003267
07/10/2015 1,152.00p 1,156.00p 1,129.00p 1,134.00p 4184474
06/10/2015 1,145.00p 1,153.00p 1,143.00p 1,148.00p 2743558
05/10/2015 1,147.00p 1,148.00p 1,134.00p 1,142.00p 3058628
02/10/2015 1,128.00p 1,139.00p 1,114.00p 1,129.00p 3478653
01/10/2015 1,141.00p 1,151.00p 1,117.00p 1,119.00p 4499374
30/09/2015 1,114.00p 1,135.95p 1,106.00p 1,132.00p 5411716
29/09/2015 1,096.00p 1,108.00p 1,093.00p 1,095.00p 4181506
28/09/2015 1,108.00p 1,115.50p 1,102.00p 1,106.00p 3940219
25/09/2015 1,089.00p 1,112.00p 1,084.00p 1,108.00p 3842336
24/09/2015 1,082.00p 1,099.00p 1,074.00p 1,077.00p 4922250
23/09/2015 1,050.00p 1,077.00p 1,047.00p 1,070.00p 2429687
22/09/2015 1,062.00p 1,070.00p 1,052.00p 1,052.00p 3049360
21/09/2015 1,058.00p 1,081.00p 1,058.00p 1,068.00p 2066203
18/09/2015 1,071.00p 1,074.00p 1,054.00p 1,065.00p 4207406
17/09/2015 1,071.00p 1,081.00p 1,071.00p 1,073.00p 2109306
16/09/2015 1,064.00p 1,079.00p 1,064.00p 1,070.00p 2708205
15/09/2015 1,054.00p 1,064.00p 1,044.71p 1,057.00p 3243024
14/09/2015 1,079.00p 1,079.00p 1,054.00p 1,054.00p 3258595
11/09/2015 1,069.00p 1,069.40p 1,053.00p 1,054.00p 2018486
10/09/2015 1,066.00p 1,080.00p 1,061.00p 1,066.00p 2736029
09/09/2015 1,076.00p 1,081.00p 1,071.00p 1,074.00p 2640466
08/09/2015 1,055.00p 1,069.00p 1,052.00p 1,060.00p 1738072
07/09/2015 1,052.00p 1,055.00p 1,046.00p 1,050.00p 1521192
04/09/2015 1,048.00p 1,056.00p 1,042.00p 1,043.00p 3420667
03/09/2015 1,038.00p 1,061.00p 1,033.00p 1,060.00p 4896005
02/09/2015 1,022.00p 1,038.00p 1,019.00p 1,030.00p 2972588
01/09/2015 1,033.00p 1,042.00p 1,015.00p 1,019.00p 3877678
28/08/2015 1,034.00p 1,047.42p 1,034.00p 1,045.00p 4004887
27/08/2015 1,035.00p 1,041.40p 1,027.50p 1,035.00p 5377435
26/08/2015 1,017.00p 1,034.00p 1,004.00p 1,011.00p 5345197
25/08/2015 1,026.00p 1,035.37p 1,016.00p 1,025.00p 6138770
24/08/2015 1,030.00p 1,039.00p 988.50p 1,016.00p 8640828
21/08/2015 1,053.00p 1,068.00p 1,052.00p 1,053.00p 4867239
20/08/2015 1,063.00p 1,078.00p 1,063.00p 1,065.00p 3368710
19/08/2015 1,082.00p 1,083.00p 1,068.00p 1,069.00p 2569391
18/08/2015 1,085.00p 1,092.00p 1,081.00p 1,084.00p 2448850
17/08/2015 1,091.00p 1,094.00p 1,079.00p 1,084.00p 2219263
14/08/2015 1,087.00p 1,090.00p 1,080.00p 1,083.00p 2722790
13/08/2015 1,081.00p 1,091.00p 1,080.00p 1,084.00p 2876404
12/08/2015 1,077.00p 1,088.18p 1,063.00p 1,070.00p 3491715
11/08/2015 1,092.00p 1,093.00p 1,083.00p 1,084.00p 2877679
10/08/2015 1,100.00p 1,103.00p 1,085.70p 1,095.00p 4358815
07/08/2015 1,097.00p 1,102.00p 1,087.00p 1,093.00p 1998908
06/08/2015 1,111.00p 1,113.00p 1,099.00p 1,100.00p 2545121
05/08/2015 1,131.00p 1,134.00p 1,117.00p 1,121.00p 3550810
04/08/2015 1,122.00p 1,133.00p 1,117.00p 1,132.00p 2502869
03/08/2015 1,114.00p 1,127.00p 1,113.00p 1,124.00p 2883613
31/07/2015 1,099.00p 1,120.00p 1,099.00p 1,118.00p 3263153
30/07/2015 1,101.00p 1,108.00p 1,093.00p 1,097.00p 3398366
29/07/2015 1,081.00p 1,101.00p 1,077.00p 1,101.00p 5445035
28/07/2015 1,075.00p 1,083.00p 1,071.00p 1,074.00p 3859582
27/07/2015 1,094.00p 1,096.65p 1,069.00p 1,070.00p 4255228
24/07/2015 1,098.00p 1,115.00p 1,096.75p 1,099.00p 3344631
23/07/2015 1,120.00p 1,125.00p 1,096.00p 1,104.00p 2888865
22/07/2015 1,098.00p 1,104.00p 1,090.00p 1,093.00p 2410225
21/07/2015 1,112.00p 1,117.00p 1,104.00p 1,108.00p 1916298
20/07/2015 1,111.00p 1,113.00p 1,102.00p 1,109.00p 2417163
17/07/2015 1,109.00p 1,116.00p 1,106.00p 1,108.00p 2387876
16/07/2015 1,109.00p 1,113.00p 1,100.50p 1,111.00p 1993370
15/07/2015 1,102.00p 1,106.00p 1,097.00p 1,103.00p 2294295
14/07/2015 1,089.00p 1,104.00p 1,087.00p 1,104.00p 2943762
13/07/2015 1,086.00p 1,088.00p 1,078.00p 1,085.00p 1988104
10/07/2015 1,065.00p 1,078.00p 1,056.00p 1,077.00p 3192147
09/07/2015 1,037.00p 1,052.00p 1,033.00p 1,051.00p 2377402
08/07/2015 1,030.00p 1,039.00p 1,026.00p 1,035.00p 2888148
07/07/2015 1,045.00p 1,046.00p 1,023.00p 1,024.00p 3040418
06/07/2015 1,032.00p 1,050.00p 1,026.00p 1,042.00p 3511295
03/07/2015 1,058.00p 1,065.00p 1,050.00p 1,052.00p 2391715
02/07/2015 1,062.00p 1,068.00p 1,058.00p 1,060.00p 4309826
01/07/2015 1,039.00p 1,063.00p 1,039.00p 1,063.00p 6398530
30/06/2015 1,044.00p 1,052.00p 1,035.00p 1,035.00p 5024733
29/06/2015 1,045.00p 1,062.00p 1,037.00p 1,046.00p 4015486
26/06/2015 1,074.00p 1,078.35p 1,065.00p 1,072.00p 2308543
25/06/2015 1,072.00p 1,080.00p 1,070.00p 1,077.00p 3146534
24/06/2015 1,073.00p 1,081.00p 1,071.00p 1,075.00p 2706683
23/06/2015 1,075.00p 1,079.00p 1,069.00p 1,074.00p 2309148

*Close Price adjusted for both dividends and splits