1. Share Prices

  2. Relx PLC (REL)

3,629.00p-22.00 (-0.61%)23 Dec 2024, 16:33
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
Dec 20, 20243651.00p3660.00p3594.00p3629.00p5,784,476
Dec 19, 20243696.00p3708.00p3640.00p3654.00p2,722,220
Dec 18, 20243715.00p3754.00p3715.00p3730.00p4,868,840
Dec 17, 20243684.00p3727.00p3682.00p3707.00p3,138,334
Dec 16, 20243727.00p3732.00p3702.00p3709.00p2,805,446
Dec 13, 20243741.00p3759.52p3714.00p3727.00p1,812,778
Dec 12, 20243700.00p3746.00p3691.00p3740.00p2,019,451
Dec 11, 20243685.00p3756.00p3681.50p3713.00p4,077,839
Dec 10, 20243688.00p3705.00p3678.00p3692.00p3,687,878
Dec 9, 20243750.00p3754.00p3650.00p3677.00p6,993,106
Dec 6, 20243779.00p3786.00p3743.00p3746.00p7,669,255
Dec 5, 20243771.00p3796.70p3762.00p3784.00p2,570,264
Dec 4, 20243751.00p3782.00p3742.37p3772.00p1,962,475
Dec 3, 20243736.00p3768.66p3728.00p3748.00p2,486,738
Dec 2, 20243699.00p3750.00p3699.00p3748.00p2,098,164
Nov 29, 20243682.00p3709.00p3680.00p3705.00p2,011,784
Nov 28, 20243715.00p3749.00p3691.00p3699.00p1,310,440
Nov 27, 20243718.00p3735.00p3704.00p3719.00p2,062,697
Nov 26, 20243713.00p3730.00p3698.00p3722.00p3,057,649
Nov 25, 20243733.00p3743.00p3700.00p3702.00p4,288,423
Nov 22, 20243643.00p3731.00p3631.00p3723.00p2,505,118
Nov 21, 20243566.00p3616.00p3560.66p3613.00p2,815,123
Nov 20, 20243561.00p3582.00p3541.76p3545.00p4,236,489
Nov 19, 20243563.00p3573.00p3531.00p3568.00p2,012,910
Nov 18, 20243529.00p3567.00p3526.00p3567.00p8,871,739
Nov 15, 20243614.00p3634.00p3487.80p3531.00p4,616,398
Nov 14, 20243609.00p3643.00p3585.00p3639.00p2,447,040
Nov 13, 20243576.00p3622.00p3570.00p3607.00p3,474,633
Nov 12, 20243692.00p3695.00p3611.00p3634.00p4,486,318
Nov 11, 20243712.00p3727.07p3697.00p3704.00p2,565,330
Nov 8, 20243682.00p3706.00p3663.00p3693.00p2,437,504
Nov 7, 20243675.00p3678.00p3639.00p3639.00p4,320,821
Nov 6, 20243719.00p3732.00p3652.00p3673.00p3,270,039
Nov 5, 20243609.00p3664.27p3603.00p3654.00p2,718,669
Nov 4, 20243612.00p3633.00p3609.00p3617.00p7,135,958
Nov 1, 20243567.00p3632.00p3558.00p3622.00p4,667,770
Oct 31, 20243555.00p3579.00p3540.00p3560.00p2,945,158
Oct 30, 20243653.00p3656.00p3577.74p3592.00p2,687,340
Oct 29, 20243700.00p3701.00p3639.00p3660.00p2,266,718
Oct 28, 20243656.00p3705.00p3653.43p3685.00p3,078,405
Oct 25, 20243612.00p3657.00p3605.00p3644.00p4,327,935
Oct 24, 20243593.00p3633.00p3582.00p3624.00p5,606,089
Oct 23, 20243581.00p3594.00p3551.00p3589.00p3,314,026
Oct 22, 20243631.00p3644.00p3583.00p3593.00p2,628,340
Oct 21, 20243677.00p3690.30p3641.37p3647.00p1,981,942
Oct 18, 20243696.00p3701.00p3638.00p3679.00p2,636,119
Oct 17, 20243691.00p3726.00p3684.00p3725.00p4,358,940
Oct 16, 20243673.00p3708.00p3668.00p3683.00p3,443,464
Oct 15, 20243651.00p3694.00p3643.00p3672.00p3,442,391
Oct 14, 20243573.00p3606.00p3570.00p3604.00p5,659,852
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC174.485.81
Airtel Africa PLC109.904.37
Direct Line Insurance Group PLC252.603.87
Chrysalis Investments Limited104.803.15
Pantheon International PLC320.003.06
Sthree PLC277.502.78

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC93.60-6.31
Bridgepoint Group PLC342.60-5.10
Moonpig Group PLC213.00-3.62
Frasers Group PLC605.50-3.35
Ao World PLC103.64-3.14
Elementis PLC137.00-2.70