Shares Magazine
4,005.00p-7.00 (-0.17%)15 Jul 2025, 15:13
Relx PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 3972.00p | 4016.00p | 3947.00p | 4012.00p | 1,295,268 |
| Jul 11, 2025 | 4002.00p | 4030.00p | 3979.00p | 3985.00p | 2,195,630 |
| Jul 10, 2025 | 3958.00p | 4005.03p | 3953.00p | 3992.00p | 2,609,624 |
| Jul 9, 2025 | 3940.00p | 3962.00p | 3924.00p | 3935.00p | 3,903,692 |
| Jul 8, 2025 | 3935.00p | 3958.00p | 3922.00p | 3949.00p | 2,316,026 |
| Jul 7, 2025 | 3903.00p | 3946.00p | 3901.50p | 3934.00p | 1,894,372 |
| Jul 4, 2025 | 3895.00p | 3917.00p | 3879.00p | 3899.00p | 1,014,362 |
| Jul 3, 2025 | 3864.00p | 3900.00p | 3856.00p | 3900.00p | 1,879,495 |
| Jul 2, 2025 | 3943.00p | 3943.00p | 3822.00p | 3855.00p | 2,250,827 |
| Jul 1, 2025 | 3952.00p | 3968.00p | 3899.00p | 3923.00p | 2,152,035 |
| Jun 30, 2025 | 3925.00p | 4001.00p | 3925.00p | 3937.00p | 4,191,304 |
| Jun 27, 2025 | 3875.00p | 3941.00p | 3858.00p | 3939.00p | 1,997,004 |
| Jun 26, 2025 | 3874.00p | 3910.00p | 3862.00p | 3875.00p | 2,520,180 |
| Jun 25, 2025 | 3918.00p | 3943.00p | 3904.00p | 3904.00p | 2,567,592 |
| Jun 24, 2025 | 3970.00p | 3976.00p | 3900.00p | 3907.00p | 5,083,517 |
| Jun 23, 2025 | 3862.00p | 3928.00p | 3861.00p | 3928.00p | 1,782,204 |
| Jun 20, 2025 | 3921.00p | 3927.00p | 3889.00p | 3899.00p | 4,739,456 |
| Jun 19, 2025 | 3881.00p | 3929.00p | 3881.00p | 3908.00p | 2,369,998 |
| Jun 18, 2025 | 3910.00p | 3933.00p | 3888.50p | 3901.00p | 2,812,004 |
| Jun 17, 2025 | 3925.00p | 3931.00p | 3894.00p | 3906.00p | 3,433,269 |
| Jun 16, 2025 | 3903.00p | 3955.00p | 3884.00p | 3947.00p | 2,647,264 |
| Jun 13, 2025 | 3878.00p | 3909.00p | 3869.00p | 3895.00p | 1,652,177 |
| Jun 12, 2025 | 3907.00p | 3962.00p | 3907.00p | 3915.00p | 1,753,009 |
| Jun 11, 2025 | 3920.00p | 3934.00p | 3897.00p | 3914.00p | 1,354,274 |
| Jun 10, 2025 | 3924.00p | 3956.00p | 3910.00p | 3910.00p | 2,681,434 |
| Jun 9, 2025 | 3971.00p | 3981.00p | 3913.00p | 3921.00p | 1,929,488 |
| Jun 6, 2025 | 3961.00p | 3978.00p | 3939.69p | 3975.00p | 1,625,810 |
| Jun 5, 2025 | 4013.00p | 4014.00p | 3973.00p | 3979.00p | 2,104,464 |
| Jun 4, 2025 | 3998.00p | 4025.00p | 3963.00p | 4011.00p | 2,583,076 |
| Jun 3, 2025 | 4029.00p | 4032.00p | 3973.00p | 3990.00p | 2,360,098 |
| Jun 2, 2025 | 3968.00p | 4013.00p | 3966.00p | 4004.00p | 1,606,420 |
| May 30, 2025 | 4008.00p | 4031.00p | 3993.84p | 3994.00p | 6,006,865 |
| May 29, 2025 | 4085.00p | 4090.00p | 3934.00p | 3990.00p | 3,704,948 |
| May 28, 2025 | 4108.00p | 4144.00p | 4068.00p | 4068.00p | 3,656,236 |
| May 27, 2025 | 4135.00p | 4183.00p | 4123.00p | 4123.00p | 2,436,430 |
| May 23, 2025 | 4112.00p | 4129.00p | 4075.00p | 4113.00p | 1,998,165 |
| May 22, 2025 | 4116.00p | 4119.00p | 4051.00p | 4097.00p | 2,028,172 |
| May 21, 2025 | 4084.00p | 4133.00p | 4082.00p | 4129.00p | 4,655,086 |
| May 20, 2025 | 4101.00p | 4124.00p | 4095.00p | 4099.00p | 2,116,926 |
| May 19, 2025 | 4089.00p | 4106.00p | 4044.00p | 4106.00p | 2,287,155 |
| May 16, 2025 | 4073.00p | 4106.00p | 4068.30p | 4099.00p | 2,092,191 |
| May 15, 2025 | 3994.00p | 4068.00p | 3986.00p | 4062.00p | 2,564,440 |
| May 14, 2025 | 3942.00p | 4031.00p | 3932.00p | 3998.00p | 2,419,166 |
| May 13, 2025 | 3905.00p | 3953.00p | 3898.00p | 3949.00p | 2,219,170 |
| May 12, 2025 | 4043.00p | 4059.00p | 3880.60p | 3913.00p | 4,270,679 |
| May 9, 2025 | 4099.00p | 4099.00p | 4002.00p | 4030.00p | 3,657,361 |
| May 8, 2025 | 4082.00p | 4094.00p | 4023.00p | 4023.00p | 3,252,562 |
| May 7, 2025 | 4129.00p | 4133.00p | 4075.00p | 4082.00p | 2,789,675 |
| May 6, 2025 | 4165.00p | 4166.00p | 4101.00p | 4110.00p | 2,637,506 |
| May 2, 2025 | 4130.00p | 4136.00p | 4071.00p | 4121.00p | 2,956,341 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Integrafin Holdings PLC | 370.50 | 14.18 |
| Trustpilot Group PLC | 277.00 | 9.66 |
| Genus PLC | 2,414.70 | 8.04 |
| Experian PLC | 4,038.00 | 4.80 |
| Hilton Food Group PLC | 874.00 | 3.43 |
| Bytes Technology Group PLC | 330.40 | 2.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 389.40 | -6.51 |
| B&M European Value Retail S.A. | 241.20 | -6.40 |
| Fresnillo PLC | 1,462.00 | -5.19 |
| Convatec Group PLC | 247.80 | -4.32 |
| 4Imprint Group PLC | 3,579.94 | -3.64 |
| Ithaca Energy PLC | 160.98 | -3.03 |