1. Share Prices

  2. Relx PLC (REL)

3,458.00p+3.00 (+0.09%)17 May 2024, 17:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Relx PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 17, 20243449.00p3480.00p3435.00p3458.00p3,928,851
May 16, 20243461.00p3472.00p3429.00p3455.00p3,075,739
May 15, 20243464.00p3487.00p3438.00p3462.00p2,331,296
May 14, 20243416.00p3451.00p3415.00p3444.00p2,475,775
May 13, 20243462.00p3474.00p3404.00p3411.00p1,814,752
Apr 30, 20243289.00p3333.00p3282.00p3303.00p2,984,761
Apr 29, 20243323.00p3335.00p3285.00p3293.00p2,230,147
Apr 26, 20243303.00p3331.00p3290.95p3329.00p2,370,724
Apr 25, 20243280.00p3301.00p3218.00p3281.00p8,117,904
Apr 24, 20243369.00p3375.98p3305.00p3305.00p8,232,217
Apr 23, 20243360.00p3388.00p3352.00p3364.00p6,096,606
Apr 22, 20243331.00p3364.00p3331.00p3348.00p3,314,577
Apr 19, 20243307.00p3320.00p3285.00p3302.00p3,553,174
Apr 18, 20243332.00p3338.00p3308.00p3329.00p6,021,283
Apr 17, 20243297.00p3351.00p3292.33p3305.00p2,832,007
Apr 16, 20243315.00p3329.00p3288.00p3305.00p2,634,806
Apr 15, 20243347.00p3377.00p3329.25p3354.00p2,450,393
Apr 12, 20243344.00p3357.00p3331.00p3339.00p3,622,851
Apr 11, 20243298.00p3319.00p3287.00p3319.00p4,740,249
Apr 10, 20243335.00p3337.00p3273.00p3309.00p3,249,722
Apr 9, 20243298.00p3321.54p3287.00p3320.00p3,978,668
Apr 8, 20243308.00p3320.00p3286.00p3299.00p3,720,029
Apr 5, 20243276.00p3320.00p3267.00p3318.00p4,022,374
Apr 4, 20243320.00p3326.00p3290.00p3313.00p4,465,657
Apr 3, 20243348.00p3361.00p3307.00p3324.00p3,665,943
Apr 2, 20243406.00p3439.00p3349.00p3356.00p3,467,361
Feb 5, 20243.45p3.50p3.27p3.38p177,620
Feb 2, 20243.40p3.60p3.30p3.45p399,803
Feb 1, 20243.70p3.60p3.33p3.40p116,081
Jan 31, 20243.80p4.00p3.60p3.70p147,896
Jan 30, 20243.55p3.95p3.37p3.80p266,136
Jan 29, 20243.85p3.94p3.45p3.55p138,312
Jan 26, 20243.90p4.00p3.70p3.85p37,779
Jan 25, 20243.65p4.00p3.69p3.90p244,525
Jan 24, 20244.05p4.05p3.60p3.70p395,192
Jan 23, 20244.05p4.07p4.00p4.10p18,013
Jan 22, 20244.05p4.08p4.01p4.05p162,860
Jan 19, 20244.05p4.08p4.00p4.15p54,649
Jan 18, 20244.15p4.08p4.00p4.05p60,835
Jan 17, 20244.45p4.50p4.00p4.15p187,920
Jan 16, 20244.55p4.60p4.30p4.45p75,366
Jan 15, 20244.55p4.60p4.45p4.55p100,260
Jan 12, 20244.55p4.60p4.50p4.55p44,257
Jan 11, 20244.60p4.60p4.50p4.55p55,360
Jan 10, 20244.65p4.90p4.40p4.65p127,045
Jan 9, 20244.75p4.50p4.50p4.65p69,773
Jan 8, 20245.10p5.20p4.70p4.75p357,428
Jan 5, 20243.90p5.80p3.86p5.10p7,750,662
Jan 4, 20243.50p4.20p3.58p3.90p3,006,807
Jan 3, 20243.50p3.60p3.47p3.50p497,725
12345
Showing 1 to 50 of 208

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.