Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/03/2020 1,561.50p 1,565.00p 1,458.00p 1,542.00p 9048687
16/03/2020 1,467.00p 1,534.50p 1,393.50p 1,534.50p 10203658
13/03/2020 1,554.00p 1,600.50p 1,486.00p 1,523.50p 10907068
12/03/2020 1,609.50p 1,632.00p 1,494.00p 1,503.00p 11041167
11/03/2020 1,716.00p 1,735.00p 1,678.50p 1,685.00p 7555002
10/03/2020 1,742.00p 1,763.50p 1,682.00p 1,696.00p 7730206
09/03/2020 1,734.50p 1,792.50p 1,724.12p 1,731.00p 9285733
06/03/2020 1,856.50p 1,887.50p 1,817.00p 1,847.00p 6625385
05/03/2020 1,934.00p 1,946.50p 1,881.00p 1,905.50p 4776768
04/03/2020 1,915.00p 1,946.50p 1,904.18p 1,933.00p 5055844
03/03/2020 1,895.00p 1,941.50p 1,893.00p 1,920.50p 5768687
02/03/2020 1,910.50p 1,927.00p 1,851.50p 1,885.50p 6997428
28/02/2020 1,906.50p 1,946.00p 1,831.50p 1,867.50p 10738733
27/02/2020 1,969.50p 1,989.00p 1,932.00p 1,946.00p 3765511
26/02/2020 1,975.50p 1,994.00p 1,939.00p 1,994.00p 4716626
25/02/2020 2,007.00p 2,023.00p 1,971.00p 1,981.00p 3082604
24/02/2020 2,044.00p 2,044.00p 1,991.50p 2,004.00p 3124251
21/02/2020 2,073.00p 2,085.77p 2,061.00p 2,072.00p 2165228
20/02/2020 2,098.00p 2,106.00p 2,075.00p 2,082.00p 2562583
19/02/2020 2,086.00p 2,109.00p 2,077.74p 2,099.00p 2153393
18/02/2020 2,066.00p 2,086.00p 2,064.00p 2,081.00p 2351185
17/02/2020 2,074.00p 2,078.00p 2,054.00p 2,073.00p 1344818
14/02/2020 2,060.00p 2,077.00p 2,033.00p 2,073.00p 3659939
13/02/2020 2,021.00p 2,078.00p 2,010.00p 2,072.00p 4488946
12/02/2020 2,055.00p 2,064.00p 2,023.00p 2,039.00p 2845433
11/02/2020 2,082.00p 2,092.00p 2,060.00p 2,060.00p 2947227
10/02/2020 2,081.00p 2,084.00p 2,068.00p 2,075.00p 2697752
07/02/2020 2,084.00p 2,094.00p 2,078.00p 2,087.00p 2570416
06/02/2020 2,098.00p 2,100.00p 2,076.00p 2,095.00p 2627704
05/02/2020 2,049.00p 2,089.00p 2,049.00p 2,079.00p 2620026
04/02/2020 2,028.00p 2,064.00p 2,026.00p 2,059.00p 2480434
03/02/2020 2,017.00p 2,028.00p 2,004.00p 2,017.00p 4934701
31/01/2020 2,031.00p 2,038.00p 2,007.00p 2,013.00p 3398875
30/01/2020 2,022.00p 2,042.00p 2,016.00p 2,031.00p 3349686
29/01/2020 2,046.00p 2,055.00p 2,024.00p 2,031.00p 2494327
28/01/2020 2,027.00p 2,052.00p 2,023.00p 2,046.00p 2437055
27/01/2020 2,026.00p 2,038.00p 2,004.00p 2,020.00p 2724102
24/01/2020 2,015.00p 2,057.43p 2,011.00p 2,050.00p 3545634
23/01/2020 2,005.00p 2,010.00p 1,990.88p 2,001.00p 2627249
22/01/2020 2,010.00p 2,016.00p 1,996.50p 2,005.00p 2963565
21/01/2020 1,995.00p 1,996.50p 1,973.00p 1,996.50p 2162807
20/01/2020 2,001.00p 2,002.00p 1,985.00p 1,995.00p 1668354
17/01/2020 1,995.50p 2,012.00p 1,988.00p 2,004.00p 3114726
16/01/2020 1,989.00p 1,997.00p 1,982.50p 1,990.00p 2958336
15/01/2020 1,978.00p 2,001.00p 1,975.00p 2,001.00p 3217337
14/01/2020 1,958.50p 1,980.50p 1,942.00p 1,974.50p 3133340
13/01/2020 1,943.00p 1,955.00p 1,935.00p 1,946.50p 2807527
10/01/2020 1,929.00p 1,944.00p 1,916.50p 1,932.00p 2748981
09/01/2020 1,905.00p 1,938.50p 1,905.00p 1,929.00p 2298466
08/01/2020 1,882.00p 1,902.00p 1,880.50p 1,900.00p 2593755
07/01/2020 1,908.00p 1,908.00p 1,881.50p 1,893.00p 2109392
06/01/2020 1,897.50p 1,905.00p 1,875.50p 1,898.50p 2720347
03/01/2020 1,893.50p 1,913.00p 1,883.50p 1,910.00p 2100984
02/01/2020 1,905.50p 1,912.50p 1,890.50p 1,903.00p 2422137
31/12/2019 1,903.00p 1,907.00p 1,888.00p 1,905.50p 711780
30/12/2019 1,916.00p 1,925.50p 1,903.00p 1,907.00p 1342656
27/12/2019 1,925.00p 1,931.50p 1,898.13p 1,926.00p 2164307
24/12/2019 1,920.00p 1,922.50p 1,911.50p 1,922.50p 493661
23/12/2019 1,917.00p 1,924.50p 1,908.00p 1,919.50p 1670626
20/12/2019 1,908.50p 1,920.00p 1,894.50p 1,911.50p 5465480
19/12/2019 1,892.50p 1,911.50p 1,884.50p 1,902.50p 3939975
18/12/2019 1,886.50p 1,908.00p 1,885.50p 1,894.00p 3405078
17/12/2019 1,880.50p 1,906.50p 1,872.50p 1,887.50p 4052176
16/12/2019 1,819.50p 1,892.00p 1,808.50p 1,870.50p 3649533
13/12/2019 1,790.00p 1,813.50p 1,763.50p 1,804.50p 5119490
12/12/2019 1,811.50p 1,822.50p 1,799.50p 1,814.00p 3783246
11/12/2019 1,831.00p 1,833.00p 1,809.00p 1,813.00p 3068713
10/12/2019 1,823.00p 1,834.55p 1,796.50p 1,828.00p 3680010
09/12/2019 1,830.50p 1,830.50p 1,811.00p 1,822.50p 1676495
06/12/2019 1,805.00p 1,828.50p 1,798.50p 1,828.50p 1886064
05/12/2019 1,812.00p 1,814.50p 1,797.00p 1,803.50p 2320986
04/12/2019 1,810.00p 1,819.00p 1,791.50p 1,816.00p 5327837
03/12/2019 1,832.50p 1,853.00p 1,809.00p 1,811.50p 2832691
02/12/2019 1,869.50p 1,880.50p 1,832.00p 1,837.50p 2775825
29/11/2019 1,862.50p 1,896.00p 1,862.50p 1,873.00p 2057285
28/11/2019 1,863.50p 1,875.50p 1,855.00p 1,872.00p 1531500
27/11/2019 1,894.50p 1,897.00p 1,872.32p 1,876.50p 2736025
26/11/2019 1,885.50p 1,892.18p 1,876.00p 1,880.00p 3785790
25/11/2019 1,863.00p 1,894.50p 1,846.50p 1,883.50p 1883792
22/11/2019 1,830.50p 1,861.50p 1,828.50p 1,857.50p 2380383
21/11/2019 1,833.00p 1,839.50p 1,813.50p 1,830.00p 3042234
20/11/2019 1,866.50p 1,881.74p 1,842.00p 1,845.00p 2393794
19/11/2019 1,861.50p 1,891.50p 1,853.00p 1,872.00p 2443911
18/11/2019 1,860.00p 1,861.00p 1,824.50p 1,855.00p 2329782
15/11/2019 1,874.50p 1,883.00p 1,843.50p 1,849.00p 2690463
14/11/2019 1,854.50p 1,877.50p 1,850.00p 1,868.50p 3707989
13/11/2019 1,850.00p 1,865.50p 1,850.00p 1,856.00p 2205121
12/11/2019 1,840.50p 1,863.50p 1,836.00p 1,857.50p 2244680
11/11/2019 1,836.00p 1,852.50p 1,820.00p 1,834.00p 2186424
08/11/2019 1,847.00p 1,858.00p 1,840.00p 1,850.00p 2071025
07/11/2019 1,849.50p 1,863.23p 1,838.64p 1,845.50p 2860883
06/11/2019 1,830.50p 1,852.50p 1,819.00p 1,846.50p 2174147
05/11/2019 1,834.50p 1,849.50p 1,826.50p 1,829.50p 2757399
04/11/2019 1,855.50p 1,865.50p 1,838.76p 1,842.50p 1850803
01/11/2019 1,856.00p 1,877.00p 1,855.00p 1,859.00p 2145853
31/10/2019 1,875.00p 1,892.00p 1,858.00p 1,858.00p 4591274
30/10/2019 1,836.50p 1,877.00p 1,833.89p 1,872.50p 2744079
29/10/2019 1,850.00p 1,858.50p 1,830.50p 1,841.50p 3097210
28/10/2019 1,845.50p 1,857.50p 1,823.86p 1,851.50p 2662581
25/10/2019 1,835.00p 1,849.50p 1,816.50p 1,847.50p 3686912
24/10/2019 1,781.50p 1,849.50p 1,775.00p 1,840.00p 5155835
23/10/2019 1,763.50p 1,772.00p 1,746.50p 1,769.50p 2886081
22/10/2019 1,744.50p 1,769.00p 1,732.50p 1,762.00p 3431362
21/10/2019 1,741.50p 1,758.50p 1,705.00p 1,747.00p 4276755
18/10/2019 1,788.50p 1,796.00p 1,732.50p 1,739.50p 4810961
17/10/2019 1,800.00p 1,809.50p 1,777.50p 1,785.00p 4233273
16/10/2019 1,778.00p 1,819.50p 1,776.50p 1,795.50p 4601877
15/10/2019 1,816.50p 1,830.00p 1,767.00p 1,772.50p 4531863
14/10/2019 1,836.50p 1,849.50p 1,809.00p 1,816.50p 2841124
11/10/2019 1,857.00p 1,858.50p 1,817.50p 1,836.50p 3814225
10/10/2019 1,894.50p 1,897.00p 1,860.50p 1,869.00p 2494566
09/10/2019 1,885.50p 1,908.50p 1,879.00p 1,887.00p 3898025
08/10/2019 1,867.00p 1,904.50p 1,859.50p 1,877.00p 2723692
07/10/2019 1,856.50p 1,874.00p 1,850.00p 1,864.50p 2560504
04/10/2019 1,831.50p 1,857.50p 1,827.50p 1,857.00p 3096987
03/10/2019 1,841.00p 1,855.50p 1,806.00p 1,822.50p 3872436
02/10/2019 1,897.00p 1,903.00p 1,840.50p 1,845.00p 2935750
01/10/2019 1,934.50p 1,942.00p 1,894.00p 1,906.50p 3193831
30/09/2019 1,930.00p 1,941.35p 1,918.00p 1,932.50p 3267269
27/09/2019 1,929.00p 1,957.00p 1,928.50p 1,935.00p 2611383
26/09/2019 1,876.00p 1,942.50p 1,876.00p 1,925.50p 3011480
25/09/2019 1,879.00p 1,891.00p 1,864.00p 1,884.50p 2144315
24/09/2019 1,883.00p 1,895.50p 1,865.50p 1,894.00p 3346663
23/09/2019 1,870.00p 1,885.00p 1,863.50p 1,879.50p 2911171
20/09/2019 1,889.50p 1,902.00p 1,857.50p 1,857.50p 10528374
19/09/2019 1,872.00p 1,906.00p 1,869.50p 1,900.00p 2946539
18/09/2019 1,886.00p 1,894.00p 1,873.00p 1,880.00p 3656761
17/09/2019 1,840.00p 1,895.00p 1,830.00p 1,886.00p 2957713
16/09/2019 1,835.00p 1,846.50p 1,818.50p 1,833.00p 3362210
13/09/2019 1,881.00p 1,881.50p 1,831.50p 1,854.00p 3319932
12/09/2019 1,883.50p 1,912.00p 1,874.00p 1,894.50p 3254429
11/09/2019 1,871.50p 1,884.00p 1,850.50p 1,871.50p 2942380
10/09/2019 1,910.50p 1,913.03p 1,841.00p 1,862.00p 5236354
09/09/2019 1,979.50p 1,984.00p 1,915.50p 1,915.50p 2872902
06/09/2019 1,950.50p 1,968.50p 1,943.00p 1,968.00p 2634963
05/09/2019 2,007.00p 2,007.00p 1,940.00p 1,940.00p 3971420
04/09/2019 2,024.00p 2,025.00p 1,975.00p 1,998.00p 3273897
03/09/2019 2,014.00p 2,027.00p 2,004.55p 2,010.00p 2548325
02/09/2019 1,965.00p 2,017.00p 1,965.00p 2,011.00p 2256958
30/08/2019 1,975.50p 1,990.50p 1,961.00p 1,966.50p 2702763
29/08/2019 1,960.00p 1,981.10p 1,944.50p 1,972.50p 2290480
28/08/2019 1,944.50p 1,966.00p 1,935.00p 1,958.50p 2971688
27/08/2019 1,925.00p 1,949.00p 1,908.50p 1,949.00p 3868065
23/08/2019 1,929.50p 1,945.50p 1,925.50p 1,926.00p 1832681
22/08/2019 1,956.50p 1,960.50p 1,919.50p 1,921.00p 3159727
21/08/2019 1,928.00p 1,961.50p 1,928.00p 1,958.50p 1741204
20/08/2019 1,949.00p 1,960.50p 1,927.00p 1,928.50p 2644597
19/08/2019 1,935.50p 1,948.00p 1,924.00p 1,947.50p 2660713
16/08/2019 1,917.50p 1,935.00p 1,917.50p 1,925.50p 2624292
15/08/2019 1,916.50p 1,938.00p 1,907.50p 1,917.50p 2855860
14/08/2019 1,943.50p 1,953.50p 1,900.00p 1,912.50p 3416824
13/08/2019 1,940.00p 1,956.50p 1,925.00p 1,938.00p 2350006
12/08/2019 1,947.00p 1,958.00p 1,927.50p 1,946.50p 2422483
09/08/2019 1,928.50p 1,956.00p 1,927.50p 1,941.00p 2251783
08/08/2019 1,931.50p 1,942.00p 1,925.50p 1,937.50p 2404875
07/08/2019 1,881.00p 1,927.50p 1,876.00p 1,924.00p 2910212
06/08/2019 1,875.00p 1,896.50p 1,873.00p 1,879.50p 2837386
05/08/2019 1,908.00p 1,930.00p 1,882.50p 1,889.50p 3113707
02/08/2019 1,959.00p 1,959.00p 1,914.00p 1,919.00p 2692473
01/08/2019 1,936.50p 1,970.00p 1,924.50p 1,963.50p 5137154
31/07/2019 1,966.50p 1,969.74p 1,938.00p 1,953.50p 5524868
30/07/2019 1,979.50p 1,995.13p 1,975.00p 1,975.50p 2921977
29/07/2019 1,940.50p 1,983.00p 1,938.00p 1,978.00p 4466335
26/07/2019 1,876.00p 1,934.50p 1,872.50p 1,934.50p 3793156
25/07/2019 1,880.00p 1,900.50p 1,826.00p 1,867.50p 7286399
24/07/2019 1,947.50p 1,959.00p 1,922.50p 1,939.00p 2734415
23/07/2019 1,944.50p 1,962.50p 1,939.50p 1,947.50p 2116696
22/07/2019 1,931.50p 1,947.50p 1,926.00p 1,942.00p 2185821
19/07/2019 1,936.50p 1,951.50p 1,932.00p 1,940.00p 2251601
18/07/2019 1,953.50p 1,958.00p 1,933.00p 1,935.00p 2972246
17/07/2019 1,958.00p 1,984.50p 1,949.86p 1,969.00p 3626087
16/07/2019 1,971.00p 1,976.00p 1,953.50p 1,965.00p 2977071
15/07/2019 1,935.00p 1,969.87p 1,935.00p 1,965.50p 2347639
12/07/2019 1,954.50p 1,961.50p 1,934.49p 1,939.50p 2504985
11/07/2019 1,956.50p 1,966.50p 1,946.00p 1,952.00p 5123099
10/07/2019 1,956.50p 1,960.00p 1,937.00p 1,947.50p 2586183
09/07/2019 1,949.00p 1,963.50p 1,941.00p 1,962.00p 2194838
08/07/2019 1,940.00p 1,962.50p 1,933.00p 1,947.50p 2284805
05/07/2019 1,966.00p 1,966.00p 1,934.50p 1,945.00p 2644332
04/07/2019 1,975.50p 1,978.50p 1,960.00p 1,962.00p 3339716
03/07/2019 1,960.50p 1,982.73p 1,960.50p 1,973.50p 2600185
02/07/2019 1,939.50p 1,961.50p 1,937.00p 1,961.50p 2416862
01/07/2019 1,918.50p 1,943.00p 1,917.00p 1,932.00p 2618789
28/06/2019 1,919.00p 1,922.50p 1,902.00p 1,909.50p 3655199
27/06/2019 1,939.00p 1,939.00p 1,900.50p 1,916.00p 3521013
26/06/2019 1,936.50p 1,942.50p 1,924.50p 1,931.50p 2470228
25/06/2019 1,932.50p 1,950.00p 1,927.50p 1,942.50p 2068951
24/06/2019 1,925.00p 1,959.00p 1,925.00p 1,947.50p 3227693
21/06/2019 1,940.50p 1,951.00p 1,913.50p 1,922.00p 7061244
20/06/2019 1,927.50p 1,950.00p 1,918.00p 1,940.50p 2509750
19/06/2019 1,938.00p 1,938.50p 1,914.50p 1,915.00p 4633033
18/06/2019 1,931.00p 1,961.00p 1,920.50p 1,935.00p 3764196
17/06/2019 1,912.50p 1,928.50p 1,910.50p 1,926.00p 2892423
14/06/2019 1,877.50p 1,913.00p 1,877.50p 1,908.50p 2808421
13/06/2019 1,898.50p 1,905.50p 1,880.50p 1,880.50p 2951746
12/06/2019 1,868.50p 1,901.50p 1,865.00p 1,893.00p 2772045
11/06/2019 1,882.00p 1,884.00p 1,870.87p 1,877.50p 4705432
10/06/2019 1,880.50p 1,887.50p 1,868.50p 1,878.00p 2324366
07/06/2019 1,859.50p 1,894.00p 1,857.50p 1,872.00p 3151538
06/06/2019 1,848.00p 1,865.00p 1,846.00p 1,861.00p 2854887

*Close Price adjusted for both dividends and splits