Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
01/02/2024 3,288.00p 3,297.00p 3,264.00p 3,289.00p 1805642
31/01/2024 3,297.00p 3,308.00p 3,262.00p 3,262.00p 3028117
30/01/2024 3,277.00p 3,310.25p 3,264.00p 3,286.00p 1972350
29/01/2024 3,280.00p 3,299.00p 3,258.00p 3,266.00p 3175703
26/01/2024 3,246.00p 3,285.28p 3,246.00p 3,276.00p 2081632
25/01/2024 3,262.00p 3,272.00p 3,250.38p 3,257.00p 1993185
24/01/2024 3,227.00p 3,271.00p 3,219.00p 3,263.00p 3573935
23/01/2024 3,274.00p 3,276.90p 3,229.00p 3,242.00p 1539772
22/01/2024 3,293.00p 3,294.00p 3,260.00p 3,272.00p 6135128
19/01/2024 3,284.00p 3,304.00p 3,275.00p 3,280.00p 4087017
18/01/2024 3,211.00p 3,270.00p 3,209.00p 3,264.00p 2848438
17/01/2024 3,204.00p 3,223.00p 3,196.00p 3,221.00p 2168294
16/01/2024 3,190.00p 3,237.00p 3,184.00p 3,224.00p 2914154
15/01/2024 3,237.00p 3,240.00p 3,191.74p 3,202.00p 1302389
12/01/2024 3,168.00p 3,228.00p 3,167.00p 3,228.00p 1752226
11/01/2024 3,185.00p 3,220.00p 3,160.00p 3,160.00p 4324237
10/01/2024 3,116.00p 3,162.00p 3,112.00p 3,162.00p 1682959
09/01/2024 3,143.00p 3,154.00p 3,090.00p 3,116.00p 1994145
08/01/2024 3,103.00p 3,143.00p 3,099.44p 3,139.00p 2242153
05/01/2024 3,087.00p 3,103.00p 3,080.00p 3,100.00p 1809714
04/01/2024 3,060.00p 3,109.00p 3,055.00p 3,107.00p 2215569
03/01/2024 3,068.00p 3,075.00p 3,045.00p 3,062.00p 1924208
02/01/2024 3,110.00p 3,124.00p 3,053.72p 3,067.00p 1672831
29/12/2023 3,104.00p 3,119.00p 3,102.00p 3,110.00p 567530
28/12/2023 3,097.00p 3,109.00p 3,092.00p 3,093.00p 1060416
27/12/2023 3,070.00p 3,100.00p 3,057.00p 3,088.00p 1429632
22/12/2023 3,080.00p 3,101.00p 3,067.00p 3,075.00p 872810
21/12/2023 3,082.00p 3,109.00p 3,068.00p 3,077.00p 2736773
20/12/2023 3,081.00p 3,096.00p 3,068.00p 3,086.00p 2482306
19/12/2023 3,076.00p 3,091.00p 3,056.00p 3,070.00p 4069275
18/12/2023 3,025.00p 3,070.00p 3,015.00p 3,060.00p 2323907
15/12/2023 3,058.00p 3,069.00p 3,004.46p 3,024.00p 8102630
14/12/2023 3,185.00p 3,206.00p 3,044.00p 3,063.00p 3704797
13/12/2023 3,177.00p 3,205.00p 3,164.00p 3,169.00p 2391509
12/12/2023 3,123.00p 3,163.00p 3,098.00p 3,159.00p 1975234
11/12/2023 3,111.00p 3,124.71p 3,099.00p 3,117.00p 1694219
08/12/2023 3,087.00p 3,114.00p 3,068.00p 3,107.00p 1714030
07/12/2023 3,092.00p 3,107.24p 3,081.00p 3,090.00p 1482780
06/12/2023 3,087.00p 3,119.00p 3,074.00p 3,092.00p 2436620
05/12/2023 3,051.00p 3,080.00p 3,047.00p 3,072.00p 1808363
04/12/2023 3,027.00p 3,053.00p 3,014.00p 3,047.00p 2135285
01/12/2023 3,056.00p 3,073.00p 3,047.00p 3,048.00p 2335570
30/11/2023 3,040.00p 3,061.00p 3,029.00p 3,040.00p 5766604
29/11/2023 3,061.00p 3,075.00p 3,039.00p 3,046.00p 1853952
28/11/2023 3,053.00p 3,090.00p 3,042.00p 3,065.00p 2880058
27/11/2023 3,055.00p 3,081.00p 3,028.00p 3,072.00p 2411675
24/11/2023 3,058.00p 3,064.00p 3,049.00p 3,049.00p 1668592
23/11/2023 3,039.00p 3,061.00p 3,034.00p 3,060.00p 1464569
22/11/2023 3,020.00p 3,045.00p 3,009.00p 3,040.00p 3029723
21/11/2023 2,981.00p 3,012.00p 2,971.00p 3,006.00p 1894995
20/11/2023 2,974.00p 3,003.00p 2,960.00p 2,984.00p 2045635
17/11/2023 2,959.00p 2,987.00p 2,954.60p 2,984.00p 3273720
16/11/2023 2,936.00p 2,959.00p 2,933.00p 2,952.00p 2053821
15/11/2023 2,905.00p 2,939.00p 2,899.00p 2,924.00p 2579845
14/11/2023 2,964.00p 2,969.00p 2,888.00p 2,896.00p 4505435
13/11/2023 2,961.00p 2,979.00p 2,940.00p 2,959.00p 4213053
10/11/2023 2,960.00p 2,980.00p 2,942.00p 2,955.00p 2312413
09/11/2023 2,905.00p 2,963.00p 2,905.00p 2,956.00p 2514510
08/11/2023 2,898.00p 2,920.00p 2,893.00p 2,913.00p 3049814
07/11/2023 2,860.00p 2,903.30p 2,851.00p 2,893.00p 2901640
06/11/2023 2,834.00p 2,858.64p 2,825.00p 2,855.00p 2784916
03/11/2023 2,890.00p 2,899.00p 2,804.00p 2,835.00p 2552286
02/11/2023 2,883.00p 2,903.00p 2,871.00p 2,889.00p 5290336
01/11/2023 2,874.00p 2,891.00p 2,832.00p 2,862.00p 2341883
31/10/2023 2,866.00p 2,887.00p 2,852.00p 2,868.00p 3307083
30/10/2023 2,842.00p 2,859.00p 2,828.40p 2,856.00p 3753060
27/10/2023 2,841.00p 2,844.00p 2,798.00p 2,817.00p 3380047
26/10/2023 2,852.00p 2,884.00p 2,809.00p 2,846.00p 2561213
25/10/2023 2,831.00p 2,871.00p 2,825.00p 2,861.00p 2600520
24/10/2023 2,845.00p 2,857.46p 2,827.75p 2,829.00p 2359495
23/10/2023 2,835.00p 2,857.00p 2,813.00p 2,853.00p 2238940
20/10/2023 2,858.00p 2,875.00p 2,826.00p 2,832.00p 3522561
19/10/2023 2,871.00p 2,886.00p 2,850.00p 2,880.00p 3259383
18/10/2023 2,906.00p 2,915.00p 2,888.00p 2,888.00p 2148355
17/10/2023 2,888.00p 2,909.00p 2,872.00p 2,905.00p 6511687
16/10/2023 2,935.00p 2,936.00p 2,889.00p 2,893.00p 2255490
13/10/2023 2,927.00p 2,951.00p 2,908.00p 2,913.00p 2220155
12/10/2023 2,915.00p 2,929.00p 2,887.00p 2,922.00p 2519165
11/10/2023 2,895.00p 2,909.00p 2,889.00p 2,900.00p 3074350
10/10/2023 2,897.00p 2,918.41p 2,891.00p 2,905.00p 3151064
09/10/2023 2,855.00p 2,876.99p 2,843.00p 2,858.00p 3768967
06/10/2023 2,860.00p 2,871.00p 2,829.00p 2,863.00p 2187897
05/10/2023 2,831.00p 2,870.00p 2,823.00p 2,852.00p 3333681
04/10/2023 2,775.00p 2,825.00p 2,761.00p 2,818.00p 3132328
03/10/2023 2,759.00p 2,778.00p 2,750.00p 2,760.00p 2466657
02/10/2023 2,787.00p 2,800.00p 2,731.80p 2,756.00p 2037958
29/09/2023 2,776.00p 2,803.00p 2,769.00p 2,775.00p 3004944
28/09/2023 2,740.00p 2,768.00p 2,728.00p 2,764.00p 2077248
27/09/2023 2,770.00p 2,775.00p 2,735.00p 2,741.00p 2095606
26/09/2023 2,762.00p 2,786.00p 2,745.00p 2,755.00p 2491073
25/09/2023 2,780.00p 2,786.00p 2,751.00p 2,773.00p 1787580
22/09/2023 2,774.00p 2,787.00p 2,762.00p 2,782.00p 4049229
21/09/2023 2,809.00p 2,833.00p 2,790.00p 2,790.00p 4780978
20/09/2023 2,792.00p 2,831.11p 2,787.00p 2,828.00p 2194304
19/09/2023 2,790.00p 2,794.00p 2,767.00p 2,782.00p 4002584
18/09/2023 2,797.00p 2,805.54p 2,782.00p 2,788.00p 2323013
15/09/2023 2,803.00p 2,814.00p 2,788.00p 2,800.00p 8107334
14/09/2023 2,754.00p 2,786.00p 2,745.00p 2,777.00p 3671292
13/09/2023 2,709.00p 2,750.00p 2,705.00p 2,744.00p 3204850
12/09/2023 2,726.00p 2,740.00p 2,711.00p 2,718.00p 2313561
11/09/2023 2,727.00p 2,743.00p 2,693.00p 2,712.00p 2265805
08/09/2023 2,702.00p 2,725.00p 2,692.00p 2,722.00p 2131753
07/09/2023 2,637.00p 2,708.00p 2,629.00p 2,695.00p 3565240
06/09/2023 2,585.00p 2,648.00p 2,577.82p 2,637.00p 2412412
05/09/2023 2,583.00p 2,611.00p 2,573.00p 2,605.00p 2146854
04/09/2023 2,591.00p 2,604.49p 2,579.00p 2,584.00p 4362000
01/09/2023 2,576.00p 2,583.00p 2,562.99p 2,579.00p 3352537
31/08/2023 2,579.00p 2,593.00p 2,575.00p 2,578.00p 5251638
30/08/2023 2,564.00p 2,585.00p 2,547.00p 2,583.00p 2419517
29/08/2023 2,542.00p 2,561.00p 2,539.00p 2,556.00p 7485876
25/08/2023 2,507.00p 2,550.00p 2,507.00p 2,528.00p 1712423
24/08/2023 2,523.00p 2,535.00p 2,510.00p 2,516.00p 1628679
23/08/2023 2,472.00p 2,501.00p 2,465.00p 2,500.00p 8989645
22/08/2023 2,498.00p 2,500.00p 2,466.00p 2,473.00p 1594806
21/08/2023 2,475.00p 2,494.99p 2,472.00p 2,480.00p 5774054
18/08/2023 2,474.00p 2,491.00p 2,462.00p 2,481.00p 2818334
17/08/2023 2,502.00p 2,503.00p 2,483.00p 2,489.00p 2072284
16/08/2023 2,548.00p 2,555.00p 2,493.00p 2,515.00p 3038470
15/08/2023 2,591.00p 2,591.00p 2,540.00p 2,550.00p 1740535
14/08/2023 2,575.00p 2,586.00p 2,551.00p 2,586.00p 1632509
11/08/2023 2,616.00p 2,628.00p 2,567.77p 2,568.00p 2505626
10/08/2023 2,603.00p 2,628.00p 2,598.00p 2,627.00p 1443085
09/08/2023 2,592.00p 2,608.00p 2,579.70p 2,593.00p 1401702
08/08/2023 2,566.00p 2,605.00p 2,559.92p 2,581.00p 1889502
07/08/2023 2,569.00p 2,576.00p 2,544.00p 2,572.00p 1265533
04/08/2023 2,571.00p 2,581.00p 2,537.00p 2,568.00p 1247760
03/08/2023 2,574.00p 2,593.00p 2,545.00p 2,571.00p 4786436
02/08/2023 2,576.00p 2,623.00p 2,566.00p 2,610.00p 2496630
01/08/2023 2,609.00p 2,615.00p 2,576.00p 2,603.00p 1847067
31/07/2023 2,626.00p 2,631.02p 2,614.00p 2,620.00p 2535879
28/07/2023 2,658.00p 2,662.00p 2,629.00p 2,633.00p 5869340
27/07/2023 2,557.00p 2,683.00p 2,555.00p 2,661.00p 2920038
26/07/2023 2,560.00p 2,563.00p 2,521.00p 2,542.00p 3194226
25/07/2023 2,566.00p 2,577.00p 2,538.00p 2,562.00p 2394968
24/07/2023 2,596.00p 2,610.00p 2,572.00p 2,582.00p 2959722
21/07/2023 2,583.00p 2,621.00p 2,581.00p 2,608.00p 1810533
20/07/2023 2,569.00p 2,588.00p 2,557.00p 2,579.00p 1715158
19/07/2023 2,580.00p 2,595.00p 2,572.00p 2,572.00p 2568928
18/07/2023 2,551.00p 2,566.00p 2,544.90p 2,550.00p 1676820
17/07/2023 2,539.00p 2,559.00p 2,537.00p 2,552.00p 1664774
14/07/2023 2,523.00p 2,550.00p 2,512.00p 2,543.00p 5088756
13/07/2023 2,481.00p 2,518.00p 2,477.00p 2,518.00p 2263909
12/07/2023 2,448.00p 2,491.00p 2,440.00p 2,485.00p 2006368
11/07/2023 2,478.00p 2,478.00p 2,432.00p 2,442.00p 2668378
10/07/2023 2,453.00p 2,485.00p 2,450.00p 2,474.00p 1458205
07/07/2023 2,537.00p 2,537.00p 2,453.43p 2,463.00p 2671888
06/07/2023 2,566.00p 2,566.00p 2,525.49p 2,537.00p 2022726
05/07/2023 2,579.00p 2,587.00p 2,562.00p 2,567.00p 3265211
04/07/2023 2,596.00p 2,608.00p 2,589.00p 2,591.00p 1310653
03/07/2023 2,624.00p 2,630.00p 2,581.00p 2,602.00p 2181275
30/06/2023 2,609.00p 2,632.00p 2,601.00p 2,621.00p 2834982
29/06/2023 2,605.00p 2,620.36p 2,604.00p 2,604.00p 1960977
28/06/2023 2,595.00p 2,620.00p 2,589.00p 2,610.00p 2575825
27/06/2023 2,593.00p 2,596.00p 2,573.00p 2,587.00p 1889764
26/06/2023 2,610.00p 2,612.00p 2,568.00p 2,589.00p 1763911
23/06/2023 2,587.00p 2,611.00p 2,586.58p 2,604.00p 2046494
22/06/2023 2,576.00p 2,601.03p 2,564.00p 2,597.00p 2675495
21/06/2023 2,599.00p 2,617.00p 2,587.00p 2,600.00p 1987932
20/06/2023 2,612.00p 2,638.00p 2,610.00p 2,614.00p 2204212
19/06/2023 2,639.00p 2,647.00p 2,606.41p 2,611.00p 1403809
16/06/2023 2,631.00p 2,659.00p 2,629.00p 2,646.00p 9785644
15/06/2023 2,581.00p 2,623.00p 2,581.00p 2,619.00p 2670321
14/06/2023 2,572.00p 2,585.00p 2,568.00p 2,580.00p 1918096
13/06/2023 2,572.00p 2,582.00p 2,558.00p 2,578.00p 2193525
12/06/2023 2,550.00p 2,569.00p 2,550.00p 2,560.00p 1532472
09/06/2023 2,556.00p 2,560.00p 2,523.00p 2,531.00p 1618257
08/06/2023 2,564.00p 2,577.00p 2,544.73p 2,555.00p 1693003
07/06/2023 2,563.00p 2,587.00p 2,556.00p 2,569.00p 3575301
06/06/2023 2,588.00p 2,599.00p 2,574.00p 2,574.00p 2393129
05/06/2023 2,572.00p 2,594.00p 2,565.00p 2,581.00p 1622623
02/06/2023 2,559.00p 2,571.73p 2,529.00p 2,566.00p 2528829
01/06/2023 2,520.00p 2,560.00p 2,518.00p 2,542.00p 3016641
31/05/2023 2,479.00p 2,549.00p 2,479.00p 2,510.00p 7090106
30/05/2023 2,492.00p 2,500.00p 2,480.96p 2,485.00p 1772145
26/05/2023 2,445.00p 2,493.00p 2,445.00p 2,487.00p 3516512
25/05/2023 2,470.00p 2,470.00p 2,430.74p 2,450.00p 2516906
24/05/2023 2,470.00p 2,471.00p 2,451.00p 2,464.00p 2307474
23/05/2023 2,490.00p 2,520.38p 2,481.00p 2,492.00p 1875191
22/05/2023 2,504.00p 2,513.00p 2,488.00p 2,495.00p 2319363
19/05/2023 2,515.00p 2,515.00p 2,492.00p 2,501.00p 2369529
18/05/2023 2,475.00p 2,500.00p 2,475.00p 2,500.00p 3575977
17/05/2023 2,474.00p 2,498.85p 2,456.00p 2,464.00p 2417209
16/05/2023 2,471.00p 2,479.00p 2,467.00p 2,470.00p 1722256
15/05/2023 2,491.00p 2,506.00p 2,472.00p 2,475.00p 2169288
12/05/2023 2,498.00p 2,513.00p 2,477.00p 2,491.00p 2684404
11/05/2023 2,477.00p 2,530.00p 2,472.00p 2,496.00p 4125746
10/05/2023 2,461.00p 2,475.00p 2,450.00p 2,463.00p 3032071
09/05/2023 2,438.00p 2,484.00p 2,415.00p 2,479.00p 5095390
08/05/2023 2,460.00p 2,476.00p 2,424.00p 2,434.00p 6537255
05/05/2023 2,460.00p 2,476.00p 2,424.00p 2,434.00p 6537255
04/05/2023 2,508.00p 2,512.47p 2,414.00p 2,450.00p 7498837
03/05/2023 2,521.00p 2,535.68p 2,506.00p 2,524.00p 3535939
02/05/2023 2,648.00p 2,665.00p 2,496.00p 2,511.00p 5105477
28/04/2023 2,618.00p 2,652.00p 2,618.00p 2,646.00p 3787740
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

*Close Price adjusted for both dividends and splits