Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
27/04/2023 2,619.00p 2,629.00p 2,602.00p 2,625.00p 2139511
26/04/2023 2,699.00p 2,699.00p 2,656.00p 2,666.00p 2499624
25/04/2023 2,695.00p 2,717.00p 2,691.00p 2,710.00p 1776616
24/04/2023 2,705.00p 2,735.00p 2,705.00p 2,719.00p 2444895
21/04/2023 2,686.00p 2,730.00p 2,684.00p 2,722.00p 2703837
20/04/2023 2,635.00p 2,689.00p 2,627.00p 2,689.00p 3702202
19/04/2023 2,621.00p 2,649.00p 2,616.00p 2,643.00p 2323320
18/04/2023 2,636.00p 2,643.00p 2,623.00p 2,631.00p 2227212
17/04/2023 2,648.00p 2,648.00p 2,631.00p 2,634.00p 6516931
14/04/2023 2,641.00p 2,666.00p 2,634.00p 2,636.00p 8955610
13/04/2023 2,650.00p 2,660.33p 2,646.00p 2,650.00p 2016360
12/04/2023 2,617.00p 2,657.00p 2,617.00p 2,651.00p 2840590
11/04/2023 2,631.00p 2,635.00p 2,615.00p 2,627.00p 3809374
06/04/2023 2,621.00p 2,632.00p 2,613.00p 2,628.00p 1675169
05/04/2023 2,610.00p 2,640.00p 2,601.00p 2,625.00p 2584491
04/04/2023 2,612.00p 2,623.00p 2,595.00p 2,616.00p 2157994
03/04/2023 2,624.00p 2,624.00p 2,586.00p 2,601.00p 3681754
31/03/2023 2,606.00p 2,630.00p 2,599.00p 2,618.00p 2556903
30/03/2023 2,598.00p 2,611.00p 2,579.00p 2,606.00p 4143444
29/03/2023 2,575.00p 2,594.00p 2,574.00p 2,592.00p 2581326
28/03/2023 2,583.00p 2,587.00p 2,568.00p 2,569.00p 1907812
27/03/2023 2,585.00p 2,605.00p 2,577.00p 2,586.00p 2441841
24/03/2023 2,581.00p 2,591.00p 2,571.00p 2,577.00p 2326692
23/03/2023 2,597.00p 2,597.00p 2,566.00p 2,583.00p 5115478
22/03/2023 2,566.00p 2,619.00p 2,565.00p 2,605.00p 2264592
21/03/2023 2,560.00p 2,573.00p 2,551.00p 2,567.00p 3042666
20/03/2023 2,517.00p 2,569.00p 2,517.00p 2,554.00p 2244817
17/03/2023 2,553.00p 2,563.00p 2,525.00p 2,530.00p 6125664
16/03/2023 2,530.00p 2,558.78p 2,519.00p 2,543.00p 3725589
15/03/2023 2,541.00p 2,553.42p 2,499.00p 2,512.00p 3584885
14/03/2023 2,506.00p 2,547.63p 2,504.00p 2,537.00p 2523154
13/03/2023 2,524.00p 2,530.44p 2,488.00p 2,505.00p 2564858
10/03/2023 2,551.00p 2,573.00p 2,508.00p 2,524.00p 3043950
09/03/2023 2,553.00p 2,580.00p 2,541.00p 2,575.00p 2368320
08/03/2023 2,547.00p 2,555.00p 2,530.00p 2,555.00p 3973525
07/03/2023 2,532.00p 2,561.00p 2,526.00p 2,550.00p 2719627
06/03/2023 2,544.00p 2,550.68p 2,526.90p 2,535.00p 1852580
03/03/2023 2,556.00p 2,556.00p 2,526.90p 2,537.00p 2299215
02/03/2023 2,521.00p 2,549.00p 2,517.00p 2,549.00p 6363375
01/03/2023 2,515.00p 2,552.00p 2,514.00p 2,528.00p 2203150
28/02/2023 2,530.00p 2,531.00p 2,485.00p 2,503.00p 4044029
27/02/2023 2,527.00p 2,551.00p 2,507.00p 2,537.00p 2271060
24/02/2023 2,547.00p 2,566.00p 2,521.00p 2,527.00p 3092466
23/02/2023 2,554.00p 2,562.00p 2,540.00p 2,542.00p 2879463
22/02/2023 2,490.00p 2,552.00p 2,488.00p 2,552.00p 5215099
21/02/2023 2,479.00p 2,507.00p 2,473.00p 2,491.00p 5227768
20/02/2023 2,505.00p 2,505.00p 2,459.70p 2,485.00p 2175796
17/02/2023 2,480.00p 2,492.00p 2,459.00p 2,492.00p 3714244
16/02/2023 2,474.00p 2,551.00p 2,458.00p 2,484.00p 3479263
15/02/2023 2,425.00p 2,450.00p 2,415.00p 2,448.00p 2400661
14/02/2023 2,427.00p 2,445.00p 2,416.00p 2,421.00p 6168605
13/02/2023 2,396.00p 2,437.00p 2,395.00p 2,431.00p 1747319
10/02/2023 2,427.00p 2,428.00p 2,388.00p 2,394.00p 5539854
09/02/2023 2,415.00p 2,447.00p 2,415.00p 2,416.00p 2520495
08/02/2023 2,414.00p 2,444.00p 2,414.00p 2,424.00p 1678205
07/02/2023 2,424.00p 2,448.31p 2,408.00p 2,421.00p 2349532
06/02/2023 2,433.00p 2,459.00p 2,428.00p 2,442.00p 2020614
03/02/2023 2,453.00p 2,465.00p 2,436.00p 2,454.00p 2837263
02/02/2023 2,417.00p 2,463.00p 2,408.56p 2,463.00p 2371243
01/02/2023 2,404.00p 2,429.00p 2,397.00p 2,404.00p 1820115
31/01/2023 2,381.00p 2,409.00p 2,375.00p 2,402.00p 3291982
30/01/2023 2,368.00p 2,418.00p 2,363.00p 2,405.00p 2071554
27/01/2023 2,377.00p 2,387.00p 2,362.00p 2,378.00p 1755604
26/01/2023 2,366.00p 2,387.00p 2,360.00p 2,379.00p 2293710
25/01/2023 2,380.00p 2,393.00p 2,347.00p 2,353.00p 2706525
24/01/2023 2,383.00p 2,392.00p 2,368.00p 2,377.00p 1818479
23/01/2023 2,375.00p 2,386.00p 2,364.00p 2,382.00p 2124755
20/01/2023 2,372.00p 2,377.00p 2,348.45p 2,360.00p 2505977
19/01/2023 2,372.00p 2,402.94p 2,372.00p 2,377.00p 4201474
18/01/2023 2,392.00p 2,421.00p 2,392.00p 2,399.00p 2349435
17/01/2023 2,403.00p 2,410.00p 2,377.00p 2,400.00p 3391076
16/01/2023 2,385.00p 2,410.00p 2,381.00p 2,403.00p 1981156
13/01/2023 2,360.00p 2,387.00p 2,354.00p 2,377.00p 2206264
12/01/2023 2,369.00p 2,389.00p 2,337.00p 2,352.00p 2976365
11/01/2023 2,338.00p 2,386.00p 2,336.00p 2,365.00p 2476748
10/01/2023 2,322.00p 2,353.00p 2,307.00p 2,342.00p 3692781
09/01/2023 2,347.00p 2,352.00p 2,307.00p 2,332.00p 2376004
06/01/2023 2,335.00p 2,348.00p 2,317.00p 2,343.00p 1983068
05/01/2023 2,356.00p 2,361.00p 2,326.00p 2,327.00p 1783054
04/01/2023 2,322.00p 2,371.00p 2,316.00p 2,365.00p 2823189
03/01/2023 2,291.00p 2,334.00p 2,277.00p 2,307.00p 2680681
30/12/2022 2,310.00p 2,313.00p 2,288.00p 2,288.00p 1036484
29/12/2022 2,311.00p 2,323.00p 2,287.00p 2,319.00p 2158082
28/12/2022 2,313.00p 2,332.00p 2,306.00p 2,320.00p 1699490
23/12/2022 2,315.00p 2,315.00p 2,296.00p 2,299.00p 709076
22/12/2022 2,314.00p 2,332.00p 2,305.00p 2,308.00p 1859228
21/12/2022 2,290.00p 2,311.00p 2,281.00p 2,311.00p 1738950
20/12/2022 2,274.00p 2,297.00p 2,272.00p 2,284.00p 2531349
19/12/2022 2,308.00p 2,311.19p 2,283.00p 2,297.00p 6634185
16/12/2022 2,322.00p 2,331.00p 2,286.00p 2,306.00p 12697716
15/12/2022 2,320.00p 2,347.00p 2,310.00p 2,324.00p 3158909
14/12/2022 2,326.00p 2,345.00p 2,307.00p 2,340.00p 1819624
13/12/2022 2,336.00p 2,347.00p 2,294.00p 2,326.00p 2364108
12/12/2022 2,320.00p 2,348.10p 2,319.00p 2,330.00p 2301515
09/12/2022 2,350.00p 2,366.45p 2,319.00p 2,329.00p 3446328
08/12/2022 2,334.00p 2,338.00p 2,304.00p 2,315.00p 1526389
07/12/2022 2,325.00p 2,354.00p 2,325.00p 2,335.00p 2943417
06/12/2022 2,328.00p 2,347.00p 2,317.00p 2,317.00p 1678608
05/12/2022 2,335.00p 2,337.00p 2,312.30p 2,330.00p 1449050
02/12/2022 2,340.00p 2,357.00p 2,328.00p 2,337.00p 1918606
01/12/2022 2,336.00p 2,344.00p 2,320.00p 2,334.00p 3310416
30/11/2022 2,294.00p 2,333.00p 2,294.00p 2,312.00p 6467146
29/11/2022 2,321.00p 2,339.00p 2,285.00p 2,290.00p 4926574
28/11/2022 2,322.00p 2,352.00p 2,305.00p 2,337.00p 1561058
25/11/2022 2,298.00p 2,325.00p 2,293.00p 2,325.00p 1397798
24/11/2022 2,317.00p 2,327.68p 2,304.00p 2,311.00p 1432829
23/11/2022 2,309.00p 2,325.00p 2,298.00p 2,318.00p 1607800
22/11/2022 2,326.00p 2,330.00p 2,285.45p 2,312.00p 2637728
21/11/2022 2,278.00p 2,336.00p 2,272.00p 2,332.00p 1653477
18/11/2022 2,274.00p 2,289.00p 2,252.00p 2,283.00p 2884319
17/11/2022 2,285.00p 2,287.00p 2,249.00p 2,260.00p 2601173
16/11/2022 2,261.00p 2,292.00p 2,250.00p 2,280.00p 2723001
15/11/2022 2,244.00p 2,293.00p 2,238.00p 2,256.00p 4978176
14/11/2022 2,239.00p 2,264.00p 2,230.00p 2,248.00p 2943471
11/11/2022 2,369.00p 2,374.75p 2,204.00p 2,235.00p 11866587
10/11/2022 2,311.00p 2,386.00p 2,285.00p 2,377.00p 2538228
09/11/2022 2,303.00p 2,330.63p 2,300.00p 2,324.00p 1615319
08/11/2022 2,276.00p 2,318.00p 2,262.00p 2,314.00p 1958828
07/11/2022 2,309.00p 2,314.00p 2,270.90p 2,281.00p 2078688
04/11/2022 2,308.00p 2,324.45p 2,288.00p 2,308.00p 2151144
03/11/2022 2,273.00p 2,315.00p 2,254.00p 2,315.00p 2285017
02/11/2022 2,295.00p 2,317.00p 2,279.00p 2,292.00p 6573510
01/11/2022 2,366.00p 2,368.00p 2,283.00p 2,288.00p 2061611
31/10/2022 2,345.00p 2,359.00p 2,327.00p 2,341.00p 1797506
28/10/2022 2,313.00p 2,340.00p 2,309.00p 2,340.00p 1876439
27/10/2022 2,322.00p 2,338.00p 2,307.00p 2,323.00p 2439790
26/10/2022 2,314.00p 2,333.00p 2,289.00p 2,327.00p 2740908
25/10/2022 2,278.00p 2,314.00p 2,268.00p 2,312.00p 2146827
24/10/2022 2,236.00p 2,285.00p 2,222.00p 2,262.00p 2104718
21/10/2022 2,213.00p 2,227.00p 2,191.00p 2,225.00p 2528009
20/10/2022 2,216.00p 2,257.00p 2,194.00p 2,212.00p 3201748
19/10/2022 2,222.00p 2,237.00p 2,209.00p 2,223.00p 2104804
18/10/2022 2,228.00p 2,243.00p 2,210.00p 2,220.00p 2442616
17/10/2022 2,187.00p 2,222.00p 2,156.00p 2,200.00p 2029418
14/10/2022 2,186.00p 2,225.00p 2,167.00p 2,175.00p 4466357
13/10/2022 2,209.00p 2,214.00p 2,124.00p 2,157.00p 2474160
12/10/2022 2,249.00p 2,261.00p 2,208.90p 2,220.00p 2560735
11/10/2022 2,250.00p 2,250.00p 2,216.00p 2,228.00p 2020407
10/10/2022 2,230.00p 2,247.00p 2,213.00p 2,241.00p 1667565
07/10/2022 2,255.00p 2,273.00p 2,244.00p 2,250.00p 2764615
06/10/2022 2,298.00p 2,305.00p 2,251.00p 2,263.00p 2669339
05/10/2022 2,269.00p 2,287.00p 2,258.00p 2,277.00p 2479667
04/10/2022 2,205.00p 2,270.00p 2,198.00p 2,270.00p 3320578
03/10/2022 2,182.00p 2,209.98p 2,157.00p 2,200.00p 2230259
30/09/2022 2,185.00p 2,206.00p 2,172.00p 2,202.00p 3231972
29/09/2022 2,193.00p 2,206.00p 2,166.00p 2,198.00p 3197822
28/09/2022 2,201.00p 2,215.00p 2,173.00p 2,206.00p 3098378
27/09/2022 2,216.00p 2,248.00p 2,208.08p 2,218.00p 5890966
26/09/2022 2,203.00p 2,225.00p 2,169.00p 2,202.00p 2656699
23/09/2022 2,172.00p 2,191.00p 2,151.00p 2,182.00p 2480504
22/09/2022 2,202.00p 2,231.00p 2,165.00p 2,171.00p 1931648
21/09/2022 2,195.00p 2,233.00p 2,187.00p 2,231.00p 4070966
20/09/2022 2,241.00p 2,248.00p 2,189.00p 2,201.00p 2513410
19/09/2022 2,229.00p 2,258.00p 2,222.00p 2,232.00p 4813733
16/09/2022 2,229.00p 2,258.00p 2,222.00p 2,232.00p 4813733
15/09/2022 2,255.00p 2,263.00p 2,238.00p 2,242.00p 1515921
14/09/2022 2,280.00p 2,284.00p 2,244.00p 2,253.00p 3307160
13/09/2022 2,304.00p 2,319.00p 2,284.00p 2,287.00p 1581048
12/09/2022 2,297.00p 2,310.00p 2,285.00p 2,310.00p 1591493
09/09/2022 2,280.00p 2,309.00p 2,270.00p 2,291.00p 1674404
08/09/2022 2,276.00p 2,279.00p 2,236.00p 2,274.00p 1931653
07/09/2022 2,228.00p 2,275.00p 2,218.00p 2,260.00p 4507990
06/09/2022 2,225.00p 2,245.00p 2,206.00p 2,239.00p 1788585
05/09/2022 2,243.00p 2,243.00p 2,197.00p 2,236.00p 1225179
02/09/2022 2,243.00p 2,251.00p 2,221.00p 2,251.00p 1860462
01/09/2022 2,250.00p 2,257.54p 2,219.00p 2,230.00p 2883641
31/08/2022 2,290.00p 2,299.00p 2,258.00p 2,262.00p 4523421
30/08/2022 2,318.00p 2,325.00p 2,279.00p 2,294.00p 4050873
29/08/2022 2,390.00p 2,390.00p 2,295.00p 2,303.00p 2452342
26/08/2022 2,390.00p 2,390.00p 2,295.00p 2,303.00p 2452342
25/08/2022 2,385.00p 2,398.00p 2,368.00p 2,384.00p 1667264
24/08/2022 2,364.00p 2,377.00p 2,341.00p 2,375.00p 1372556
23/08/2022 2,427.00p 2,435.00p 2,351.65p 2,364.00p 2103159
22/08/2022 2,429.00p 2,451.00p 2,423.00p 2,440.00p 2046062
19/08/2022 2,414.00p 2,462.00p 2,411.00p 2,437.00p 2901045
18/08/2022 2,398.00p 2,418.00p 2,372.27p 2,418.00p 1976601
17/08/2022 2,381.00p 2,402.64p 2,375.00p 2,389.00p 1545752
16/08/2022 2,405.00p 2,406.00p 2,371.00p 2,384.00p 2420493
15/08/2022 2,381.00p 2,400.28p 2,376.00p 2,393.00p 1195778
12/08/2022 2,373.00p 2,388.00p 2,363.00p 2,378.00p 1461959
11/08/2022 2,416.00p 2,419.00p 2,364.00p 2,376.00p 1682724
10/08/2022 2,402.00p 2,416.00p 2,393.00p 2,411.00p 1926371
09/08/2022 2,415.00p 2,417.00p 2,389.80p 2,415.00p 1485838
08/08/2022 2,408.00p 2,414.00p 2,394.00p 2,398.00p 1430432
05/08/2022 2,426.00p 2,427.00p 2,380.00p 2,384.00p 1579331
04/08/2022 2,419.00p 2,434.00p 2,392.00p 2,418.00p 2197582
03/08/2022 2,395.00p 2,433.00p 2,394.78p 2,432.00p 1726515
02/08/2022 2,415.00p 2,428.00p 2,407.40p 2,416.00p 1724586
01/08/2022 2,416.00p 2,433.00p 2,410.00p 2,419.00p 1609991
29/07/2022 2,404.00p 2,432.00p 2,392.00p 2,426.00p 2675223
28/07/2022 2,374.00p 2,399.00p 2,314.00p 2,399.00p 2833026
27/07/2022 2,344.00p 2,366.00p 2,324.00p 2,358.00p 3267361
26/07/2022 2,344.00p 2,361.00p 2,339.00p 2,344.00p 2112965
25/07/2022 2,360.00p 2,372.00p 2,336.00p 2,345.00p 1516641
22/07/2022 2,354.00p 2,378.00p 2,344.00p 2,358.00p 1830426
21/07/2022 2,321.00p 2,361.00p 2,319.00p 2,352.00p 2808343
20/07/2022 2,327.00p 2,328.00p 2,299.00p 2,315.00p 2822308
19/07/2022 2,288.00p 2,320.00p 2,281.00p 2,311.00p 2118295
18/07/2022 2,292.00p 2,320.00p 2,290.00p 2,296.00p 1958718
15/07/2022 2,285.00p 2,312.00p 2,259.00p 2,311.00p 2939494

*Close Price adjusted for both dividends and splits