Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
14/07/2022 2,276.00p 2,282.00p 2,260.00p 2,274.00p 2036867
13/07/2022 2,257.00p 2,266.00p 2,231.00p 2,264.00p 3147044
12/07/2022 2,258.00p 2,283.00p 2,254.00p 2,267.00p 2067489
11/07/2022 2,232.00p 2,274.60p 2,224.00p 2,273.00p 1544355
08/07/2022 2,260.00p 2,273.00p 2,228.00p 2,242.00p 2432316
07/07/2022 2,275.00p 2,286.00p 2,250.00p 2,250.00p 7476925
06/07/2022 2,218.00p 2,281.00p 2,186.67p 2,267.00p 3671552
05/07/2022 2,224.00p 2,230.00p 2,164.00p 2,189.00p 5070579
04/07/2022 2,214.00p 2,241.00p 2,210.00p 2,236.00p 1907751
01/07/2022 2,194.00p 2,238.00p 2,193.00p 2,210.00p 3011890
30/06/2022 2,199.00p 2,226.00p 2,184.00p 2,226.00p 3386586
29/06/2022 2,199.00p 2,240.00p 2,189.00p 2,236.00p 1892261
28/06/2022 2,236.00p 2,244.30p 2,214.00p 2,214.00p 2697659
27/06/2022 2,208.00p 2,243.00p 2,203.00p 2,235.00p 3322026
24/06/2022 2,129.00p 2,208.00p 2,124.00p 2,205.00p 3631093
23/06/2022 2,116.00p 2,146.00p 2,111.00p 2,124.00p 2549500
22/06/2022 2,085.00p 2,127.00p 2,076.00p 2,125.00p 4561470
21/06/2022 2,092.00p 2,123.34p 2,089.00p 2,091.00p 453398
20/06/2022 2,099.00p 2,115.00p 2,086.00p 2,091.00p 1539053
17/06/2022 2,086.00p 2,117.00p 2,074.00p 2,087.00p 7052743
16/06/2022 2,097.00p 2,109.00p 2,064.00p 2,082.00p 2485664
15/06/2022 2,093.00p 2,124.00p 2,083.00p 2,116.00p 5147132
14/06/2022 2,155.00p 2,165.00p 2,075.00p 2,081.00p 3751130
13/06/2022 2,141.00p 2,164.00p 2,132.00p 2,144.00p 2886851
10/06/2022 2,172.00p 2,178.00p 2,137.00p 2,158.00p 2234723
09/06/2022 2,203.00p 2,209.00p 2,176.00p 2,181.00p 1952141
08/06/2022 2,233.00p 2,233.00p 2,199.00p 2,211.00p 3589410
07/06/2022 2,236.00p 2,245.00p 2,216.00p 2,223.00p 2450949
06/06/2022 2,222.00p 2,265.00p 2,221.00p 2,243.00p 2311403
03/06/2022 2,272.00p 2,276.00p 2,206.00p 2,207.00p 3063878
02/06/2022 2,272.00p 2,276.00p 2,206.00p 2,207.00p 3063878
01/06/2022 2,272.00p 2,276.00p 2,206.00p 2,207.00p 3063878
31/05/2022 2,288.00p 2,294.00p 2,265.00p 2,276.00p 8805715
30/05/2022 2,295.00p 2,303.00p 2,286.00p 2,291.00p 1359728
27/05/2022 2,279.00p 2,303.00p 2,256.00p 2,283.00p 2800258
26/05/2022 2,288.00p 2,296.00p 2,258.00p 2,269.00p 2012828
25/05/2022 2,310.00p 2,321.00p 2,279.00p 2,279.00p 2138877
24/05/2022 2,292.00p 2,339.00p 2,288.00p 2,312.00p 2987340
23/05/2022 2,282.00p 2,309.00p 2,278.00p 2,301.00p 2490520
20/05/2022 2,251.00p 2,294.00p 2,250.00p 2,265.00p 2419591
19/05/2022 2,272.00p 2,276.00p 2,206.00p 2,240.00p 5313990
18/05/2022 2,298.00p 2,316.00p 2,276.00p 2,290.00p 2913163
17/05/2022 2,306.00p 2,310.00p 2,285.65p 2,300.00p 3575399
16/05/2022 2,286.00p 2,328.00p 2,270.00p 2,308.00p 3003450
13/05/2022 2,257.00p 2,304.00p 2,241.00p 2,293.00p 3010657
12/05/2022 2,269.00p 2,273.00p 2,226.00p 2,251.00p 3322467
11/05/2022 2,314.00p 2,316.00p 2,272.00p 2,299.00p 3242411
10/05/2022 2,305.00p 2,329.00p 2,292.00p 2,300.00p 2221638
09/05/2022 2,324.00p 2,344.27p 2,268.00p 2,299.00p 2442633
06/05/2022 2,371.00p 2,383.00p 2,301.00p 2,307.00p 2546175
05/05/2022 2,374.00p 2,414.00p 2,361.00p 2,375.00p 3057922
04/05/2022 2,347.00p 2,373.00p 2,346.00p 2,347.00p 2014131
03/05/2022 2,367.00p 2,388.00p 2,336.00p 2,351.00p 4724422
02/05/2022 2,407.00p 2,424.75p 2,379.00p 2,393.00p 2800618
29/04/2022 2,407.00p 2,424.75p 2,379.00p 2,393.00p 2800618
28/04/2022 2,402.00p 2,425.00p 2,379.00p 2,425.00p 2691383
27/04/2022 2,392.00p 2,427.00p 2,373.00p 2,415.00p 3256636
26/04/2022 2,423.00p 2,446.00p 2,411.00p 2,405.00p 732730
25/04/2022 2,364.00p 2,419.00p 2,353.00p 2,405.00p 2388640
22/04/2022 2,373.00p 2,418.00p 2,362.00p 2,395.00p 2492508
21/04/2022 2,422.00p 2,442.47p 2,376.00p 2,399.00p 5463883
20/04/2022 2,407.00p 2,412.50p 2,381.00p 2,405.00p 4110186
19/04/2022 2,434.00p 2,441.00p 2,389.10p 2,399.00p 5269391
18/04/2022 2,407.00p 2,443.00p 2,401.58p 2,439.00p 2519338
15/04/2022 2,407.00p 2,443.00p 2,401.58p 2,439.00p 2519338
14/04/2022 2,407.00p 2,443.00p 2,401.58p 2,439.00p 2519338
13/04/2022 2,396.00p 2,420.00p 2,395.00p 2,419.00p 1662626
12/04/2022 2,423.00p 2,425.00p 2,389.00p 2,407.00p 3907322
11/04/2022 2,436.00p 2,455.00p 2,427.00p 2,434.00p 2444855
08/04/2022 2,464.00p 2,474.00p 2,416.00p 2,444.00p 2184335
07/04/2022 2,449.00p 2,465.00p 2,439.60p 2,449.00p 2793719
06/04/2022 2,432.00p 2,465.00p 2,426.00p 2,447.00p 4819651
05/04/2022 2,409.00p 2,445.00p 2,405.00p 2,445.00p 3557509
04/04/2022 2,376.00p 2,419.00p 2,369.00p 2,408.00p 2341464
01/04/2022 2,384.00p 2,388.00p 2,356.00p 2,365.00p 1596396
31/03/2022 2,392.00p 2,413.00p 2,376.00p 2,383.00p 3130226
30/03/2022 2,386.00p 2,386.00p 2,342.00p 2,375.00p 3070925
29/03/2022 2,360.00p 2,427.00p 2,355.00p 2,384.00p 2522200
28/03/2022 2,318.00p 2,356.00p 2,308.00p 2,344.00p 2916064
25/03/2022 2,317.00p 2,343.33p 2,305.00p 2,305.00p 2136780
24/03/2022 2,310.00p 2,336.00p 2,310.00p 2,320.00p 2195586
23/03/2022 2,327.00p 2,346.00p 2,312.00p 2,317.00p 3071270
22/03/2022 2,307.00p 2,326.60p 2,294.00p 2,324.00p 3100659
21/03/2022 2,302.00p 2,321.00p 2,295.00p 2,310.00p 2195941
18/03/2022 2,280.00p 2,308.00p 2,264.25p 2,308.00p 4195153
17/03/2022 2,225.00p 2,294.00p 2,225.00p 2,291.00p 2388629
16/03/2022 2,196.00p 2,256.00p 2,192.00p 2,236.00p 3561914
15/03/2022 2,133.00p 2,192.00p 2,126.00p 2,189.00p 3589692
14/03/2022 2,114.00p 2,138.00p 2,089.00p 2,133.00p 3567552
11/03/2022 2,116.00p 2,147.00p 2,056.00p 2,112.00p 3791699
10/03/2022 2,139.00p 2,167.00p 2,095.73p 2,108.00p 3760790
09/03/2022 2,098.00p 2,147.00p 2,094.00p 2,146.00p 3924509
08/03/2022 2,194.00p 2,202.00p 2,071.00p 2,071.00p 7192852
07/03/2022 2,203.00p 2,232.00p 2,168.00p 2,213.00p 5038616
04/03/2022 2,297.00p 2,310.00p 2,245.00p 2,259.00p 4389035
03/03/2022 2,315.00p 2,341.00p 2,305.00p 2,321.00p 2734569
02/03/2022 2,287.00p 2,349.00p 2,287.00p 2,328.00p 3950382
01/03/2022 2,279.00p 2,305.00p 2,263.00p 2,290.00p 2759975
28/02/2022 2,244.00p 2,290.00p 2,217.00p 2,281.00p 4171545
25/02/2022 2,214.00p 2,268.00p 2,189.00p 2,263.00p 3619087
24/02/2022 2,210.00p 2,246.80p 2,193.00p 2,204.00p 4398449
23/02/2022 2,243.00p 2,263.00p 2,231.00p 2,245.00p 2630529
22/02/2022 2,189.00p 2,245.00p 2,184.00p 2,239.00p 2507892
21/02/2022 2,263.00p 2,265.00p 2,205.00p 2,214.00p 1554319
18/02/2022 2,244.00p 2,253.00p 2,233.00p 2,233.00p 5477543
17/02/2022 2,252.00p 2,271.00p 2,233.00p 2,241.00p 2414051
16/02/2022 2,270.00p 2,282.00p 2,250.00p 2,261.00p 2588541
15/02/2022 2,245.00p 2,285.00p 2,243.00p 2,275.00p 2938984
14/02/2022 2,257.00p 2,269.00p 2,211.00p 2,239.00p 3456744
11/02/2022 2,236.00p 2,282.00p 2,236.00p 2,273.00p 3062413
10/02/2022 2,264.00p 2,301.00p 2,171.00p 2,267.00p 5252292
09/02/2022 2,280.00p 2,321.00p 2,266.40p 2,311.00p 2135466
08/02/2022 2,279.00p 2,290.00p 2,246.46p 2,267.00p 2499378
07/02/2022 2,265.00p 2,306.00p 2,263.00p 2,284.00p 3163212
04/02/2022 2,277.00p 2,286.00p 2,258.40p 2,266.00p 3402648
03/02/2022 2,309.00p 2,316.00p 2,264.00p 2,267.00p 3205835
02/02/2022 2,299.00p 2,320.00p 2,287.00p 2,308.00p 2321350
01/02/2022 2,287.00p 2,297.00p 2,263.00p 2,275.00p 1770295
31/01/2022 2,253.00p 2,272.00p 2,235.00p 2,270.00p 2245781
28/01/2022 2,224.00p 2,241.00p 2,214.00p 2,233.00p 4959439
27/01/2022 2,205.00p 2,258.00p 2,198.00p 2,255.00p 3269525
26/01/2022 2,228.00p 2,250.00p 2,219.00p 2,234.00p 2094246
25/01/2022 2,243.00p 2,247.00p 2,207.63p 2,218.00p 2684187
24/01/2022 2,242.00p 2,275.00p 2,227.00p 2,228.00p 6320866
21/01/2022 2,259.00p 2,296.00p 2,255.00p 2,264.00p 2922833
20/01/2022 2,268.00p 2,294.00p 2,236.00p 2,282.00p 2907300
19/01/2022 2,214.00p 2,263.00p 2,209.00p 2,260.00p 2920118
18/01/2022 2,243.00p 2,244.00p 2,223.00p 2,237.00p 3244009
17/01/2022 2,200.00p 2,253.00p 2,195.00p 2,249.00p 2415219
14/01/2022 2,186.00p 2,227.00p 2,184.00p 2,196.00p 2298087
13/01/2022 2,198.00p 2,204.00p 2,172.55p 2,186.00p 2079018
12/01/2022 2,224.00p 2,227.00p 2,200.00p 2,213.00p 2442476
10/01/2022 2,228.00p 2,228.00p 2,168.00p 2,188.00p 2666524
07/01/2022 2,225.00p 2,234.40p 2,206.00p 2,233.00p 3641852
06/01/2022 2,290.00p 2,304.00p 2,219.25p 2,237.00p 3204358
05/01/2022 2,354.00p 2,374.00p 2,345.00p 2,349.00p 2478237
04/01/2022 2,395.00p 2,400.00p 2,364.00p 2,370.00p 2257728
03/01/2022 2,400.00p 2,402.00p 2,385.00p 2,402.00p 581115
31/12/2021 2,400.00p 2,402.00p 2,385.00p 2,402.00p 579983
30/12/2021 2,418.00p 2,420.00p 2,403.00p 2,404.00p 1130698
29/12/2021 2,399.00p 2,423.00p 2,388.00p 2,417.00p 1888638
28/12/2021 2,375.00p 2,380.28p 2,367.00p 2,372.00p 262315
27/12/2021 2,375.00p 2,380.28p 2,367.00p 2,372.00p 262315
24/12/2021 2,375.00p 2,380.28p 2,367.00p 2,372.00p 262315
23/12/2021 2,377.00p 2,378.00p 2,350.00p 2,375.00p 1386250
22/12/2021 2,360.00p 2,372.00p 2,337.00p 2,372.00p 1768883
21/12/2021 2,374.00p 2,380.00p 2,342.00p 2,351.00p 1548946
20/12/2021 2,308.00p 2,348.00p 2,298.00p 2,348.00p 2597189
17/12/2021 2,357.00p 2,400.28p 2,320.00p 2,340.00p 4768709
16/12/2021 2,400.00p 2,404.00p 2,343.00p 2,373.00p 3349224
15/12/2021 2,368.00p 2,400.28p 2,351.00p 2,374.00p 2288426
14/12/2021 2,407.00p 2,414.00p 2,357.00p 2,357.00p 1711151
13/12/2021 2,408.00p 2,408.00p 2,381.00p 2,396.00p 2162958
10/12/2021 2,405.00p 2,416.00p 2,391.00p 2,402.00p 2374453
09/12/2021 2,418.00p 2,427.00p 2,401.44p 2,416.00p 2363815
08/12/2021 2,438.00p 2,451.00p 2,407.00p 2,408.00p 2126448
07/12/2021 2,379.00p 2,429.00p 2,374.00p 2,424.00p 2576617
06/12/2021 2,359.00p 2,387.00p 2,349.44p 2,379.00p 1664932
03/12/2021 2,371.00p 2,375.00p 2,334.00p 2,344.00p 1697402
02/12/2021 2,327.00p 2,346.00p 2,317.00p 2,344.00p 2865004
01/12/2021 2,347.00p 2,353.00p 2,309.00p 2,345.00p 4155003
30/11/2021 2,333.00p 2,351.00p 2,310.00p 2,337.00p 5996100
29/11/2021 2,317.00p 2,361.00p 2,312.00p 2,343.00p 3748283
26/11/2021 2,284.00p 2,334.00p 2,275.00p 2,309.00p 3788733
25/11/2021 2,343.00p 2,359.00p 2,339.00p 2,350.00p 3040556
24/11/2021 2,330.00p 2,346.47p 2,317.00p 2,343.00p 2983398
23/11/2021 2,356.00p 2,363.00p 2,324.00p 2,331.00p 2468871
22/11/2021 2,366.00p 2,378.00p 2,360.00p 2,367.00p 2949036
19/11/2021 2,340.00p 2,382.00p 2,332.00p 2,367.00p 4473023
18/11/2021 2,341.00p 2,355.00p 2,336.00p 2,340.00p 2584962
17/11/2021 2,333.00p 2,352.00p 2,327.58p 2,340.00p 2894126
16/11/2021 2,350.00p 2,361.00p 2,337.00p 2,340.00p 2475325
15/11/2021 2,368.00p 2,380.00p 2,344.00p 2,358.00p 3074520
12/11/2021 2,365.00p 2,382.27p 2,356.00p 2,380.00p 2419347
11/11/2021 2,354.00p 2,372.00p 2,352.00p 2,363.00p 1932944
10/11/2021 2,328.00p 2,360.00p 2,326.00p 2,360.00p 2365518
09/11/2021 2,330.00p 2,348.00p 2,323.00p 2,338.00p 2481826
08/11/2021 2,344.00p 2,363.00p 2,329.00p 2,330.00p 2098553
05/11/2021 2,348.00p 2,375.00p 2,348.00p 2,350.00p 2112083
04/11/2021 2,324.00p 2,373.00p 2,320.00p 2,365.00p 2883054
03/11/2021 2,294.00p 2,322.00p 2,294.00p 2,322.00p 2121719
02/11/2021 2,277.00p 2,307.00p 2,270.00p 2,307.00p 2201772
01/11/2021 2,287.00p 2,290.00p 2,264.00p 2,274.00p 1781852
29/10/2021 2,251.00p 2,270.00p 2,230.27p 2,264.00p 2247815
28/10/2021 2,269.00p 2,269.00p 2,238.00p 2,259.00p 1817263
27/10/2021 2,248.00p 2,259.27p 2,242.00p 2,254.00p 1939571
26/10/2021 2,229.00p 2,253.00p 2,228.00p 2,243.00p 1499137
25/10/2021 2,264.00p 2,266.00p 2,205.00p 2,227.00p 2324990
22/10/2021 2,260.00p 2,274.00p 2,241.00p 2,246.00p 2194087
21/10/2021 2,210.00p 2,266.00p 2,201.00p 2,250.00p 3076503
20/10/2021 2,205.00p 2,230.00p 2,198.00p 2,215.00p 1640736
19/10/2021 2,205.00p 2,205.00p 2,184.00p 2,202.00p 2847148
18/10/2021 2,171.00p 2,201.00p 2,169.00p 2,192.00p 1753505
15/10/2021 2,202.00p 2,208.35p 2,179.00p 2,187.00p 3153856
14/10/2021 2,179.00p 2,193.00p 2,166.00p 2,192.00p 1598667
13/10/2021 2,134.00p 2,171.00p 2,129.00p 2,166.00p 1797893
12/10/2021 2,147.00p 2,158.73p 2,135.00p 2,150.00p 1382154
11/10/2021 2,135.00p 2,155.00p 2,118.00p 2,155.00p 1719308
08/10/2021 2,166.00p 2,174.00p 2,139.00p 2,146.00p 1985559
07/10/2021 2,164.00p 2,187.00p 2,109.80p 2,166.00p 2747996

*Close Price adjusted for both dividends and splits