Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
17/08/2018 1,698.00p 1,715.00p 1,698.00p 1,714.00p 2330419
16/08/2018 1,690.50p 1,707.50p 1,683.00p 1,704.50p 2410366
15/08/2018 1,700.00p 1,704.50p 1,677.50p 1,685.00p 2469186
14/08/2018 1,697.50p 1,698.50p 1,685.00p 1,691.00p 2843953
13/08/2018 1,689.00p 1,693.50p 1,674.50p 1,693.50p 3771574
10/08/2018 1,693.50p 1,698.50p 1,686.50p 1,690.50p 3284750
09/08/2018 1,700.00p 1,706.50p 1,689.00p 1,703.50p 2152947
08/08/2018 1,685.50p 1,699.86p 1,681.00p 1,697.50p 2134172
07/08/2018 1,684.50p 1,689.57p 1,672.50p 1,680.50p 2185379
06/08/2018 1,677.50p 1,684.50p 1,672.50p 1,684.50p 2279269
03/08/2018 1,658.00p 1,676.50p 1,652.00p 1,676.50p 1721194
02/08/2018 1,643.50p 1,656.50p 1,638.00p 1,655.00p 3189798
01/08/2018 1,660.50p 1,668.00p 1,645.50p 1,657.00p 3677338
31/07/2018 1,670.00p 1,672.50p 1,645.00p 1,662.50p 3233058
30/07/2018 1,687.50p 1,687.50p 1,665.50p 1,671.50p 2459608
27/07/2018 1,722.00p 1,723.00p 1,674.50p 1,690.50p 3759097
26/07/2018 1,714.00p 1,745.00p 1,702.00p 1,713.00p 6699996
25/07/2018 1,684.00p 1,692.38p 1,669.62p 1,678.00p 4578809
24/07/2018 1,708.50p 1,721.50p 1,689.00p 1,689.00p 3206870
23/07/2018 1,714.50p 1,721.00p 1,697.00p 1,706.50p 3721854
20/07/2018 1,707.50p 1,726.00p 1,705.00p 1,715.50p 4166970
19/07/2018 1,708.50p 1,720.00p 1,707.00p 1,715.00p 3044496
18/07/2018 1,713.50p 1,731.00p 1,713.50p 1,714.50p 4218944
17/07/2018 1,694.50p 1,714.50p 1,694.50p 1,710.50p 2589070
16/07/2018 1,702.00p 1,711.00p 1,687.00p 1,698.50p 1899370
13/07/2018 1,694.50p 1,716.00p 1,694.00p 1,702.50p 3023212
12/07/2018 1,661.50p 1,695.00p 1,660.50p 1,687.50p 3081353
11/07/2018 1,644.00p 1,664.00p 1,640.50p 1,658.00p 2140973
10/07/2018 1,654.50p 1,658.82p 1,646.50p 1,651.00p 3213174
09/07/2018 1,660.50p 1,660.50p 1,646.50p 1,655.00p 3339917
06/07/2018 1,647.50p 1,662.50p 1,647.50p 1,655.50p 3227893
05/07/2018 1,622.50p 1,637.50p 1,617.50p 1,635.00p 2402099
04/07/2018 1,626.50p 1,628.50p 1,611.50p 1,617.50p 3026286
03/07/2018 1,619.00p 1,633.00p 1,617.50p 1,629.50p 3012270
02/07/2018 1,609.00p 1,615.50p 1,598.50p 1,611.00p 4347754
29/06/2018 1,623.00p 1,631.50p 1,618.50p 1,622.50p 3323041
28/06/2018 1,591.50p 1,611.00p 1,589.00p 1,608.50p 3996277
27/06/2018 1,580.00p 1,600.00p 1,578.00p 1,594.50p 5286621
26/06/2018 1,607.50p 1,608.00p 1,578.00p 1,578.00p 4237173
25/06/2018 1,629.50p 1,638.00p 1,601.50p 1,601.50p 3099127
22/06/2018 1,605.50p 1,633.00p 1,605.50p 1,633.00p 2243196
21/06/2018 1,612.00p 1,632.44p 1,600.50p 1,607.50p 4477578
20/06/2018 1,614.50p 1,620.50p 1,601.00p 1,607.50p 4865600
19/06/2018 1,610.50p 1,620.00p 1,599.00p 1,602.50p 3930733
18/06/2018 1,625.50p 1,628.00p 1,608.50p 1,622.00p 3192404
15/06/2018 1,611.00p 1,640.50p 1,609.00p 1,625.50p 8918299
14/06/2018 1,642.50p 1,645.76p 1,586.00p 1,609.50p 8424976
13/06/2018 1,675.00p 1,682.50p 1,655.00p 1,655.00p 3855738
12/06/2018 1,695.00p 1,699.50p 1,673.00p 1,673.00p 3485780
11/06/2018 1,682.50p 1,691.50p 1,677.00p 1,690.50p 3056339
08/06/2018 1,662.00p 1,679.00p 1,656.50p 1,673.50p 3102910
07/06/2018 1,687.50p 1,687.50p 1,665.00p 1,668.50p 2512404
06/06/2018 1,678.00p 1,683.00p 1,666.00p 1,679.00p 3001665
05/06/2018 1,665.50p 1,680.50p 1,658.50p 1,670.50p 5019185
04/06/2018 1,656.00p 1,667.50p 1,649.00p 1,667.50p 1741943
01/06/2018 1,663.00p 1,664.00p 1,643.50p 1,649.00p 2845124
31/05/2018 1,642.50p 1,664.00p 1,642.50p 1,652.50p 4350216
30/05/2018 1,636.50p 1,640.00p 1,627.00p 1,640.00p 2879226
29/05/2018 1,641.50p 1,642.50p 1,625.00p 1,633.50p 3496675
25/05/2018 1,644.00p 1,654.00p 1,641.00p 1,645.00p 3223828
24/05/2018 1,646.00p 1,646.00p 1,632.50p 1,634.00p 3956621
23/05/2018 1,635.00p 1,648.00p 1,635.00p 1,642.00p 3476811
22/05/2018 1,648.50p 1,649.50p 1,636.50p 1,641.00p 3098929
21/05/2018 1,628.50p 1,669.85p 1,624.50p 1,643.50p 2958355
18/05/2018 1,604.50p 1,622.00p 1,601.00p 1,619.50p 3788896
17/05/2018 1,585.50p 1,600.50p 1,585.50p 1,597.00p 2902686
16/05/2018 1,583.00p 1,593.50p 1,580.00p 1,587.00p 2845712
15/05/2018 1,578.50p 1,612.07p 1,575.50p 1,586.50p 3314560
14/05/2018 1,591.50p 1,595.50p 1,576.00p 1,581.00p 2426371
11/05/2018 1,607.00p 1,607.00p 1,583.50p 1,592.00p 2539468
10/05/2018 1,588.00p 1,608.50p 1,588.00p 1,605.50p 2132716
09/05/2018 1,582.00p 1,585.50p 1,569.50p 1,583.50p 2516186
08/05/2018 1,574.50p 1,588.50p 1,562.46p 1,582.50p 2237272
04/05/2018 1,564.50p 1,576.50p 1,560.00p 1,572.50p 1745621
03/05/2018 1,562.50p 1,563.00p 1,551.00p 1,556.00p 2147774
02/05/2018 1,565.50p 1,571.50p 1,558.50p 1,561.00p 2706717
01/05/2018 1,555.50p 1,590.88p 1,555.00p 1,561.00p 1500150
30/04/2018 1,559.00p 1,566.50p 1,552.50p 1,554.50p 2682198
27/04/2018 1,540.00p 1,553.50p 1,538.38p 1,553.50p 1966400
26/04/2018 1,527.50p 1,539.50p 1,520.00p 1,539.00p 2427409
25/04/2018 1,542.00p 1,552.50p 1,542.00p 1,548.50p 2236669
24/04/2018 1,545.00p 1,554.50p 1,544.00p 1,554.00p 2450524
23/04/2018 1,545.50p 1,549.50p 1,535.00p 1,545.00p 2405735
20/04/2018 1,538.00p 1,547.19p 1,533.56p 1,544.00p 2223419
19/04/2018 1,515.50p 1,532.50p 1,509.00p 1,525.50p 3008103
18/04/2018 1,507.50p 1,516.50p 1,497.50p 1,510.50p 3807327
17/04/2018 1,508.50p 1,512.00p 1,499.50p 1,503.50p 3048841
16/04/2018 1,516.50p 1,518.50p 1,501.00p 1,510.00p 2459954
13/04/2018 1,512.00p 1,515.50p 1,505.50p 1,513.50p 2102986
12/04/2018 1,524.00p 1,531.25p 1,504.00p 1,505.50p 2083124
11/04/2018 1,532.50p 1,539.50p 1,525.00p 1,525.50p 2671129
10/04/2018 1,530.00p 1,542.50p 1,525.50p 1,542.50p 2538735
09/04/2018 1,520.50p 1,526.50p 1,516.50p 1,523.50p 2498048
06/04/2018 1,515.50p 1,525.00p 1,503.00p 1,518.00p 3034701
05/04/2018 1,491.00p 1,520.00p 1,465.50p 1,517.00p 3927181
04/04/2018 1,465.50p 1,472.50p 1,459.00p 1,472.00p 4051058
03/04/2018 1,456.00p 1,475.00p 1,450.50p 1,468.00p 3440658
29/03/2018 1,474.50p 1,480.00p 1,465.00p 1,465.00p 3544221
28/03/2018 1,442.50p 1,470.50p 1,440.00p 1,469.00p 3417001
27/03/2018 1,443.50p 1,464.50p 1,435.00p 1,454.00p 3540326
26/03/2018 1,441.00p 1,449.00p 1,423.50p 1,429.50p 2318487
23/03/2018 1,446.50p 1,450.50p 1,434.75p 1,437.50p 2531896
22/03/2018 1,450.00p 1,465.00p 1,443.00p 1,453.50p 3004196
21/03/2018 1,473.50p 1,478.00p 1,457.00p 1,460.50p 3083808
20/03/2018 1,488.00p 1,490.50p 1,473.50p 1,473.50p 4534590
19/03/2018 1,482.00p 1,491.00p 1,466.00p 1,481.00p 2706750
16/03/2018 1,493.50p 1,497.50p 1,485.50p 1,485.50p 4401071
15/03/2018 1,493.00p 1,500.50p 1,488.50p 1,491.00p 1937804
14/03/2018 1,487.50p 1,502.50p 1,466.50p 1,490.50p 2422350
13/03/2018 1,519.50p 1,521.50p 1,486.00p 1,492.50p 2906703
12/03/2018 1,519.00p 1,522.50p 1,509.50p 1,521.50p 2431389
09/03/2018 1,503.50p 1,514.50p 1,500.50p 1,512.50p 2422988
08/03/2018 1,491.00p 1,512.00p 1,484.50p 1,506.00p 2158593
07/03/2018 1,481.50p 1,490.50p 1,476.00p 1,486.50p 3062141
06/03/2018 1,484.50p 1,491.50p 1,472.50p 1,482.50p 4204347
05/03/2018 1,468.00p 1,478.50p 1,460.50p 1,472.50p 3707593
02/03/2018 1,474.00p 1,484.50p 1,465.00p 1,467.50p 2425306
01/03/2018 1,493.00p 1,496.98p 1,477.50p 1,480.00p 3044863
28/02/2018 1,484.00p 1,502.50p 1,480.00p 1,493.00p 3454117
27/02/2018 1,508.00p 1,517.50p 1,487.00p 1,491.00p 3775520
26/02/2018 1,523.50p 1,525.00p 1,493.00p 1,502.00p 3126191
23/02/2018 1,517.50p 1,521.00p 1,502.95p 1,518.00p 3895695
22/02/2018 1,508.00p 1,519.00p 1,500.50p 1,518.00p 6007681
21/02/2018 1,491.50p 1,526.00p 1,487.50p 1,522.50p 6511764
20/02/2018 1,475.00p 1,495.50p 1,472.50p 1,493.00p 2792375
19/02/2018 1,493.50p 1,495.50p 1,465.50p 1,470.00p 3889544
16/02/2018 1,466.00p 1,500.50p 1,465.00p 1,491.00p 4671551
15/02/2018 1,485.50p 1,504.50p 1,399.00p 1,466.00p 9483368
14/02/2018 1,469.50p 1,472.50p 1,451.00p 1,456.50p 5106362
13/02/2018 1,488.00p 1,491.50p 1,455.00p 1,455.00p 5622293
12/02/2018 1,482.00p 1,494.50p 1,478.00p 1,489.50p 4186481
09/02/2018 1,484.50p 1,502.50p 1,479.50p 1,482.00p 6442534
08/02/2018 1,494.50p 1,496.00p 1,472.50p 1,474.00p 4951295
07/02/2018 1,479.00p 1,509.50p 1,469.50p 1,500.00p 6832788
06/02/2018 1,465.00p 1,491.50p 1,462.00p 1,465.00p 8209926
05/02/2018 1,505.50p 1,508.50p 1,494.50p 1,495.00p 4396529
02/02/2018 1,520.00p 1,526.50p 1,511.50p 1,511.50p 11969741
01/02/2018 1,550.00p 1,559.50p 1,500.50p 1,520.00p 10276255
31/01/2018 1,560.50p 1,571.07p 1,557.50p 1,558.00p 5093623
30/01/2018 1,562.50p 1,575.50p 1,556.00p 1,557.50p 7008257
29/01/2018 1,562.50p 1,569.00p 1,559.00p 1,560.50p 5430604
26/01/2018 1,567.50p 1,575.50p 1,560.00p 1,561.50p 3832092
25/01/2018 1,574.00p 1,581.00p 1,555.25p 1,557.00p 6314155
24/01/2018 1,605.00p 1,608.00p 1,586.00p 1,586.00p 3534976
23/01/2018 1,595.00p 1,620.00p 1,592.00p 1,607.00p 3317951
22/01/2018 1,612.00p 1,621.50p 1,585.00p 1,603.00p 5795403
19/01/2018 1,630.50p 1,649.50p 1,624.50p 1,646.50p 3810176
18/01/2018 1,646.00p 1,648.50p 1,621.00p 1,623.50p 3939637
17/01/2018 1,656.00p 1,656.50p 1,638.00p 1,640.00p 4065356
16/01/2018 1,642.50p 1,655.50p 1,642.50p 1,654.50p 3165071
15/01/2018 1,653.50p 1,660.75p 1,645.50p 1,647.00p 2947013
12/01/2018 1,667.50p 1,670.00p 1,653.50p 1,659.00p 2339999
11/01/2018 1,678.50p 1,680.50p 1,661.50p 1,661.50p 4222700
10/01/2018 1,705.00p 1,707.00p 1,677.50p 1,678.50p 2908129
09/01/2018 1,700.00p 1,707.50p 1,694.00p 1,694.00p 2660563
08/01/2018 1,709.00p 1,713.00p 1,698.00p 1,700.00p 2453876
05/01/2018 1,709.00p 1,721.50p 1,709.00p 1,713.50p 2867513
04/01/2018 1,709.50p 1,714.00p 1,701.00p 1,711.50p 2692674
03/01/2018 1,715.50p 1,723.50p 1,705.50p 1,708.00p 1980769
02/01/2018 1,738.00p 1,740.78p 1,706.65p 1,715.00p 2443231
29/12/2017 1,739.00p 1,741.00p 1,730.00p 1,739.00p 1100858
28/12/2017 1,734.00p 1,743.00p 1,731.00p 1,735.00p 949071
27/12/2017 1,727.00p 1,737.50p 1,726.00p 1,732.00p 1565061
22/12/2017 1,722.00p 1,734.00p 1,719.00p 1,732.00p 821473
21/12/2017 1,723.00p 1,732.00p 1,719.00p 1,730.00p 1933573
20/12/2017 1,717.00p 1,730.00p 1,717.00p 1,728.00p 2155472
19/12/2017 1,730.00p 1,735.00p 1,721.00p 1,722.00p 2187826
18/12/2017 1,730.00p 1,743.00p 1,727.00p 1,731.00p 1964743
15/12/2017 1,728.00p 1,735.00p 1,721.00p 1,729.00p 3278152
14/12/2017 1,735.00p 1,744.00p 1,726.84p 1,727.00p 3309858
13/12/2017 1,709.00p 1,739.53p 1,709.00p 1,738.00p 4266794
12/12/2017 1,718.00p 1,719.00p 1,708.00p 1,715.00p 3453160
11/12/2017 1,718.00p 1,721.00p 1,707.00p 1,715.00p 2898009
08/12/2017 1,716.00p 1,717.00p 1,700.15p 1,712.00p 2971706
07/12/2017 1,733.00p 1,744.00p 1,714.83p 1,715.00p 3007992
06/12/2017 1,720.00p 1,734.00p 1,710.00p 1,728.00p 2961313
05/12/2017 1,724.00p 1,735.00p 1,715.00p 1,719.00p 2828000
04/12/2017 1,731.00p 1,734.00p 1,715.00p 1,718.00p 2846737
01/12/2017 1,725.00p 1,738.00p 1,713.88p 1,714.00p 2740591
30/11/2017 1,746.00p 1,750.00p 1,728.00p 1,728.00p 4370846
29/11/2017 1,767.00p 1,770.50p 1,748.00p 1,750.00p 3529392
28/11/2017 1,761.00p 1,784.00p 1,756.00p 1,782.00p 1904266
27/11/2017 1,765.00p 1,776.00p 1,756.15p 1,762.00p 2880715
24/11/2017 1,763.00p 1,770.00p 1,756.00p 1,764.00p 1602864
23/11/2017 1,754.00p 1,772.00p 1,746.00p 1,765.00p 1328204
22/11/2017 1,764.00p 1,771.00p 1,754.00p 1,756.00p 2834523
21/11/2017 1,758.00p 1,773.25p 1,754.00p 1,769.00p 2585479
20/11/2017 1,745.00p 1,765.00p 1,757.00p 1,762.00p 2172738
17/11/2017 1,750.00p 1,756.00p 1,739.00p 1,745.00p 2364335
16/11/2017 1,736.00p 1,749.00p 1,730.00p 1,748.00p 2986981
15/11/2017 1,735.00p 1,741.00p 1,725.00p 1,728.00p 2568766
14/11/2017 1,728.00p 1,746.00p 1,728.00p 1,738.00p 2124803
13/11/2017 1,729.00p 1,741.00p 1,725.00p 1,730.00p 2404368
10/11/2017 1,731.00p 1,732.00p 1,716.00p 1,720.00p 1796098
09/11/2017 1,724.00p 1,737.00p 1,724.00p 1,727.00p 2189732
08/11/2017 1,725.00p 1,732.00p 1,720.00p 1,726.00p 2682302
07/11/2017 1,731.00p 1,734.00p 1,724.00p 1,724.00p 1709515
06/11/2017 1,735.00p 1,740.00p 1,731.00p 1,731.00p 1895174
03/11/2017 1,727.00p 1,741.00p 1,722.00p 1,741.00p 2432412
02/11/2017 1,705.00p 1,732.00p 1,705.00p 1,717.00p 3699268

*Close Price adjusted for both dividends and splits