Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/09/2021 2,107.00p 2,135.00p 2,098.00p 2,125.00p 2444556
27/09/2021 2,212.00p 2,216.00p 2,146.00p 2,148.00p 2539085
24/09/2021 2,209.00p 2,216.00p 2,186.20p 2,195.00p 1713134
23/09/2021 2,239.00p 2,246.00p 2,215.00p 2,215.00p 2090832
22/09/2021 2,225.00p 2,236.00p 2,212.00p 2,226.00p 1868831
21/09/2021 2,207.00p 2,231.00p 2,202.00p 2,220.00p 4515049
20/09/2021 2,177.00p 2,195.00p 2,168.00p 2,195.00p 2167741
17/09/2021 2,211.00p 2,220.00p 2,180.00p 2,196.00p 6788932
16/09/2021 2,179.00p 2,199.00p 2,176.00p 2,198.00p 2108865
15/09/2021 2,192.00p 2,194.00p 2,166.00p 2,166.00p 2170515
14/09/2021 2,163.00p 2,194.00p 2,134.00p 2,194.00p 1839140
13/09/2021 2,191.00p 2,202.50p 2,185.00p 2,189.00p 1366070
10/09/2021 2,198.00p 2,198.00p 2,172.00p 2,178.00p 1453315
09/09/2021 2,180.00p 2,198.00p 2,176.00p 2,186.00p 2630981
08/09/2021 2,189.00p 2,209.00p 2,163.00p 2,203.00p 2203047
07/09/2021 2,211.00p 2,211.00p 2,195.54p 2,205.00p 1953549
06/09/2021 2,203.00p 2,220.00p 2,194.53p 2,213.00p 1083709
03/09/2021 2,205.00p 2,207.00p 2,178.00p 2,191.00p 2215736
02/09/2021 2,192.00p 2,207.00p 2,186.00p 2,203.00p 2968236
01/09/2021 2,198.00p 2,199.00p 2,182.00p 2,195.00p 1719752
31/08/2021 2,185.00p 2,188.00p 2,164.00p 2,182.00p 3503823
30/08/2021 2,174.00p 2,185.00p 2,169.55p 2,177.00p 1242561
27/08/2021 2,174.00p 2,185.00p 2,169.55p 2,177.00p 1242561
26/08/2021 2,159.00p 2,181.00p 2,158.00p 2,176.00p 1758316
25/08/2021 2,177.00p 2,183.00p 2,155.00p 2,165.00p 1630514
24/08/2021 2,185.00p 2,188.00p 2,154.00p 2,178.00p 1959165
23/08/2021 2,188.00p 2,190.00p 2,163.00p 2,180.00p 1311709
20/08/2021 2,176.00p 2,181.00p 2,159.27p 2,175.00p 2037654
19/08/2021 2,146.00p 2,172.00p 2,142.00p 2,172.00p 1584024
18/08/2021 2,181.00p 2,182.00p 2,161.00p 2,170.00p 1681187
17/08/2021 2,160.00p 2,175.81p 2,154.00p 2,173.00p 1745728
16/08/2021 2,151.00p 2,165.00p 2,149.00p 2,165.00p 1215055
13/08/2021 2,173.00p 2,180.00p 2,168.00p 2,171.00p 987324
12/08/2021 2,156.00p 2,169.00p 2,155.00p 2,169.00p 1802787
11/08/2021 2,141.00p 2,162.00p 2,137.00p 2,160.00p 2002408
10/08/2021 2,136.00p 2,142.00p 2,119.00p 2,133.00p 1552841
09/08/2021 2,131.00p 2,144.00p 2,123.00p 2,139.00p 4409140
06/08/2021 2,163.00p 2,169.00p 2,127.00p 2,132.00p 3765780
05/08/2021 2,173.00p 2,187.00p 2,152.00p 2,158.00p 3774848
04/08/2021 2,138.00p 2,174.00p 2,126.00p 2,173.00p 2640539
03/08/2021 2,111.00p 2,147.00p 2,109.00p 2,131.00p 3560275
02/08/2021 2,130.00p 2,145.00p 2,077.00p 2,116.00p 2009653
30/07/2021 2,082.00p 2,121.00p 2,076.00p 2,114.00p 2797546
29/07/2021 2,057.00p 2,108.43p 2,051.00p 2,100.00p 4498430
28/07/2021 2,023.00p 2,037.00p 2,017.00p 2,034.00p 1714749
27/07/2021 2,027.00p 2,038.00p 2,013.00p 2,029.00p 1765001
26/07/2021 2,056.00p 2,059.00p 2,026.00p 2,032.00p 1650873
23/07/2021 2,060.00p 2,070.00p 2,044.26p 2,066.00p 2506136
22/07/2021 2,032.00p 2,069.00p 2,028.00p 2,061.00p 1804373
21/07/2021 2,050.00p 2,056.00p 2,030.00p 2,033.00p 2064432
20/07/2021 2,045.00p 2,048.00p 2,024.00p 2,038.00p 3270648
19/07/2021 2,045.00p 2,051.00p 2,013.00p 2,025.00p 2664999
16/07/2021 2,050.00p 2,061.00p 2,039.00p 2,056.00p 2187547
15/07/2021 2,043.00p 2,068.00p 2,033.00p 2,036.00p 2021575
14/07/2021 2,047.00p 2,081.24p 2,030.00p 2,050.00p 2017811
13/07/2021 2,034.00p 2,064.00p 2,022.00p 2,059.00p 1842643
12/07/2021 2,003.00p 2,037.00p 2,001.00p 2,029.00p 2343371
09/07/2021 2,000.00p 2,012.00p 1,994.50p 2,008.00p 2690546
08/07/2021 2,004.00p 2,013.00p 1,976.50p 1,986.00p 2075887
07/07/2021 2,005.00p 2,023.00p 1,999.00p 2,023.00p 2108217
06/07/2021 1,965.50p 2,000.00p 1,965.50p 2,000.00p 2552977
05/07/2021 1,982.50p 1,984.50p 1,974.50p 1,974.50p 1066670
02/07/2021 1,966.50p 1,980.50p 1,961.00p 1,980.00p 2351853
01/07/2021 1,931.50p 1,965.50p 1,929.00p 1,965.00p 3238775
30/06/2021 1,921.00p 1,932.34p 1,903.50p 1,919.00p 2548138
29/06/2021 1,925.00p 1,933.00p 1,908.50p 1,915.50p 2794531
28/06/2021 1,935.50p 1,945.00p 1,924.00p 1,929.00p 2952277
25/06/2021 1,952.50p 1,954.00p 1,932.50p 1,937.50p 1844876
24/06/2021 1,934.00p 1,952.50p 1,929.50p 1,952.50p 2298569
23/06/2021 1,932.00p 1,947.50p 1,915.50p 1,930.50p 2654965
22/06/2021 1,932.50p 1,941.50p 1,922.00p 1,935.50p 2392142
21/06/2021 1,901.00p 1,933.50p 1,901.00p 1,933.00p 1540731
18/06/2021 1,948.50p 1,956.50p 1,916.50p 1,919.00p 4167996
17/06/2021 1,924.00p 1,947.50p 1,916.50p 1,947.50p 2259245
16/06/2021 1,926.50p 1,944.00p 1,920.26p 1,944.00p 4858619
15/06/2021 1,926.00p 1,935.00p 1,911.00p 1,928.50p 3023140
14/06/2021 1,914.00p 1,921.50p 1,904.00p 1,909.50p 1877377
11/06/2021 1,883.00p 1,907.00p 1,883.00p 1,899.00p 1765876
10/06/2021 1,892.00p 1,901.50p 1,876.50p 1,886.00p 2519249
09/06/2021 1,861.00p 1,890.00p 1,855.00p 1,886.00p 1960018
08/06/2021 1,844.50p 1,875.00p 1,838.50p 1,864.50p 1566925
07/06/2021 1,855.00p 1,861.83p 1,839.50p 1,841.00p 1176090
04/06/2021 1,851.50p 1,853.00p 1,837.00p 1,847.00p 1315359
03/06/2021 1,852.00p 1,858.87p 1,834.00p 1,850.50p 3205088
02/06/2021 1,845.00p 1,864.50p 1,837.00p 1,850.00p 1371855
01/06/2021 1,839.00p 1,870.50p 1,836.50p 1,847.00p 1268818
31/05/2021 1,833.00p 1,853.00p 1,833.00p 1,839.00p 3095340
28/05/2021 1,833.00p 1,853.00p 1,833.00p 1,839.00p 3095340
27/05/2021 1,863.50p 1,870.00p 1,838.50p 1,838.50p 5254619
26/05/2021 1,884.00p 1,893.00p 1,866.25p 1,870.50p 1754870
25/05/2021 1,883.50p 1,917.21p 1,871.00p 1,883.50p 1544722
24/05/2021 1,876.00p 1,893.00p 1,875.89p 1,884.00p 1193825
21/05/2021 1,867.00p 1,883.50p 1,862.50p 1,872.50p 2011438
20/05/2021 1,857.00p 1,880.00p 1,853.00p 1,873.50p 2404537
19/05/2021 1,833.00p 1,841.00p 1,812.00p 1,839.00p 2168763
18/05/2021 1,865.00p 1,866.00p 1,837.50p 1,845.50p 2071383
17/05/2021 1,854.00p 1,862.50p 1,849.50p 1,849.50p 1490386
14/05/2021 1,846.50p 1,862.00p 1,842.00p 1,858.50p 1744650
13/05/2021 1,803.00p 1,807.50p 1,781.00p 1,824.50p 1454320
12/05/2021 1,807.50p 1,829.00p 1,803.50p 1,816.50p 1900088
11/05/2021 1,845.00p 1,854.50p 1,796.00p 1,813.00p 3265042
10/05/2021 1,909.00p 1,910.50p 1,866.00p 1,872.50p 2701152
07/05/2021 1,904.00p 1,918.00p 1,897.50p 1,913.00p 1732757
06/05/2021 1,890.50p 1,899.95p 1,879.50p 1,899.00p 2500455
05/05/2021 1,859.50p 1,894.00p 1,859.50p 1,885.50p 2880102
04/05/2021 1,889.50p 1,901.50p 1,853.50p 1,858.00p 2544965
03/05/2021 1,874.00p 1,882.50p 1,861.00p 1,879.50p 2604741
30/04/2021 1,874.00p 1,882.50p 1,861.00p 1,879.50p 2604741
29/04/2021 1,897.00p 1,904.00p 1,854.50p 1,874.00p 2097294
28/04/2021 1,932.50p 1,936.00p 1,920.00p 1,927.50p 1827082
27/04/2021 1,929.00p 1,944.00p 1,921.00p 1,929.00p 1774451
26/04/2021 1,935.50p 1,946.00p 1,928.50p 1,930.00p 1177587
23/04/2021 1,901.00p 1,941.00p 1,901.00p 1,940.00p 1503235
22/04/2021 1,924.50p 1,961.00p 1,907.50p 1,943.50p 2256053
21/04/2021 1,919.50p 1,934.50p 1,902.00p 1,919.50p 1832229
20/04/2021 1,926.50p 1,934.00p 1,912.00p 1,917.50p 3529879
19/04/2021 1,931.50p 1,945.00p 1,917.50p 1,925.00p 2061782
16/04/2021 1,932.50p 1,945.50p 1,927.50p 1,935.50p 2889021
15/04/2021 1,930.00p 1,937.50p 1,921.00p 1,930.50p 2237486
14/04/2021 1,912.50p 1,935.00p 1,909.50p 1,921.50p 2389159
13/04/2021 1,905.00p 1,913.25p 1,894.50p 1,908.50p 1517044
12/04/2021 1,914.50p 1,923.87p 1,900.00p 1,911.00p 1290050
09/04/2021 1,911.00p 1,960.57p 1,898.00p 1,910.50p 1939898
08/04/2021 1,885.00p 1,904.50p 1,880.50p 1,904.50p 2429878
07/04/2021 1,871.00p 1,896.50p 1,868.00p 1,880.00p 2198248
06/04/2021 1,855.00p 1,868.50p 1,837.00p 1,861.50p 1809201
02/04/2021 1,833.00p 1,836.50p 1,816.50p 1,835.00p 1569558
01/04/2021 1,833.00p 1,836.50p 1,816.50p 1,835.00p 1569558
31/03/2021 1,823.50p 1,840.00p 1,813.50p 1,819.00p 2622261
30/03/2021 1,828.50p 1,836.50p 1,811.00p 1,821.00p 1769590
29/03/2021 1,819.50p 1,842.00p 1,808.78p 1,826.50p 3052663
26/03/2021 1,827.00p 1,844.97p 1,799.75p 1,807.00p 2462641
25/03/2021 1,802.50p 1,836.00p 1,797.00p 1,822.50p 3457012
24/03/2021 1,792.50p 1,812.00p 1,786.00p 1,799.50p 2872789
23/03/2021 1,761.50p 1,798.50p 1,759.50p 1,795.50p 2543853
22/03/2021 1,779.00p 1,798.50p 1,765.00p 1,775.00p 2496963
19/03/2021 1,765.00p 1,796.50p 1,758.00p 1,784.50p 7255945
18/03/2021 1,769.00p 1,781.00p 1,751.00p 1,778.00p 3114984
17/03/2021 1,747.00p 1,791.00p 1,744.50p 1,766.00p 4256166
16/03/2021 1,745.50p 1,745.50p 1,725.00p 1,741.00p 2989795
15/03/2021 1,728.00p 1,745.00p 1,722.00p 1,734.50p 2453278
12/03/2021 1,724.50p 1,733.00p 1,713.00p 1,722.50p 2987168
11/03/2021 1,736.50p 1,747.00p 1,723.50p 1,732.00p 3222960
10/03/2021 1,718.50p 1,739.50p 1,715.00p 1,725.50p 2258854
09/03/2021 1,704.50p 1,735.00p 1,701.00p 1,723.50p 3361448
08/03/2021 1,703.50p 1,717.00p 1,683.00p 1,704.50p 2892210
05/03/2021 1,701.50p 1,712.50p 1,682.50p 1,698.50p 2260470
04/03/2021 1,706.50p 1,722.50p 1,704.00p 1,718.50p 2247179
03/03/2021 1,717.50p 1,740.00p 1,702.00p 1,712.50p 2406093
02/03/2021 1,702.00p 1,731.00p 1,702.00p 1,704.50p 2526069
01/03/2021 1,700.00p 1,731.50p 1,696.00p 1,704.50p 2784872
26/02/2021 1,710.00p 1,724.50p 1,687.50p 1,692.50p 5230776
25/02/2021 1,716.00p 1,728.00p 1,700.00p 1,722.50p 2344605
24/02/2021 1,716.50p 1,725.00p 1,699.50p 1,713.50p 2888299
23/02/2021 1,738.50p 1,743.50p 1,701.00p 1,731.00p 2645899
22/02/2021 1,743.00p 1,750.80p 1,712.50p 1,739.00p 2818642
19/02/2021 1,810.00p 1,818.00p 1,760.50p 1,760.50p 4999028
18/02/2021 1,827.00p 1,838.00p 1,791.00p 1,808.00p 2937545
17/02/2021 1,850.00p 1,857.00p 1,823.00p 1,830.00p 2754856
16/02/2021 1,868.50p 1,878.50p 1,856.50p 1,864.50p 2089761
15/02/2021 1,869.50p 1,879.50p 1,846.50p 1,871.00p 1882732
12/02/2021 1,823.50p 1,867.00p 1,813.00p 1,866.50p 2526790
11/02/2021 1,807.00p 1,834.90p 1,785.50p 1,825.00p 2626548
10/02/2021 1,806.50p 1,814.00p 1,773.00p 1,773.00p 2396010
09/02/2021 1,829.00p 1,834.00p 1,789.50p 1,797.50p 2836705
08/02/2021 1,831.50p 1,856.00p 1,824.50p 1,829.50p 2453554
05/02/2021 1,845.50p 1,855.20p 1,821.50p 1,823.50p 1969711
04/02/2021 1,854.50p 1,878.50p 1,841.50p 1,858.00p 1542689
03/02/2021 1,884.00p 1,891.50p 1,845.00p 1,849.00p 2213168
02/02/2021 1,845.50p 1,874.00p 1,836.00p 1,864.50p 2150633
01/02/2021 1,825.00p 1,846.00p 1,822.00p 1,845.00p 1726881
29/01/2021 1,835.00p 1,840.00p 1,812.50p 1,812.50p 2630991
28/01/2021 1,841.00p 1,869.50p 1,828.26p 1,856.50p 2351817
27/01/2021 1,867.50p 1,896.50p 1,853.00p 1,857.00p 3351542
26/01/2021 1,872.00p 1,902.00p 1,870.00p 1,871.50p 2077629
25/01/2021 1,860.50p 1,875.86p 1,852.50p 1,867.00p 1747015
22/01/2021 1,820.50p 1,876.50p 1,820.00p 1,869.50p 3133719
21/01/2021 1,824.50p 1,827.50p 1,810.00p 1,819.50p 2491113
20/01/2021 1,821.00p 1,836.00p 1,813.00p 1,831.00p 1745035
19/01/2021 1,829.00p 1,832.00p 1,812.00p 1,823.00p 2437600
18/01/2021 1,826.50p 1,839.50p 1,809.00p 1,814.00p 1992469
15/01/2021 1,812.00p 1,827.00p 1,803.00p 1,825.50p 3629680
14/01/2021 1,810.00p 1,829.22p 1,798.00p 1,828.50p 1999493
13/01/2021 1,823.00p 1,835.00p 1,811.50p 1,815.00p 2214141
12/01/2021 1,868.50p 1,874.50p 1,822.50p 1,825.50p 1769760
11/01/2021 1,879.50p 1,896.50p 1,864.00p 1,868.00p 2574580
08/01/2021 1,879.00p 1,899.00p 1,871.00p 1,887.00p 2017051
07/01/2021 1,932.50p 1,932.50p 1,864.50p 1,867.00p 2801714
06/01/2021 1,827.50p 1,912.50p 1,811.50p 1,901.00p 3149983
05/01/2021 1,820.00p 1,839.00p 1,813.00p 1,817.00p 2005874
04/01/2021 1,818.00p 1,864.00p 1,809.50p 1,838.00p 2011960
31/12/2020 1,782.50p 1,806.50p 1,771.00p 1,792.50p 992742
30/12/2020 1,842.50p 1,850.00p 1,814.50p 1,814.50p 1081685
29/12/2020 1,824.50p 1,881.50p 1,816.00p 1,843.50p 2290584
28/12/2020 1,778.50p 1,795.00p 1,764.00p 1,792.50p 478722
24/12/2020 1,778.50p 1,795.00p 1,764.00p 1,792.50p 478722
23/12/2020 1,786.00p 1,794.00p 1,775.13p 1,781.00p 1160965
22/12/2020 1,779.00p 1,794.50p 1,767.00p 1,792.50p 1176837
21/12/2020 1,794.50p 1,810.00p 1,766.73p 1,783.00p 2052749
18/12/2020 1,785.00p 1,810.50p 1,777.50p 1,801.00p 4783107

*Close Price adjusted for both dividends and splits