1. Share Prices

  2. Relx PLC (REL)

3,622.00p+62.00 (+1.74%)01 Nov 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
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
Oct 11, 20243550.00p3588.00p3546.00p3572.00p2,156,110
Oct 10, 20243539.00p3559.00p3531.00p3549.00p3,996,109
Oct 9, 20243562.00p3574.36p3528.00p3554.00p1,613,809
Oct 8, 20243521.00p3541.00p3500.00p3537.00p3,046,945
Oct 7, 20243511.00p3521.00p3494.00p3512.00p2,757,175
Oct 4, 20243531.00p3531.00p3462.00p3501.00p2,585,155
Oct 3, 20243568.00p3584.00p3536.00p3551.00p3,807,370
Oct 2, 20243540.00p3569.00p3534.00p3564.00p3,179,040
Oct 1, 20243534.00p3561.00p3505.00p3546.00p2,964,476
Sep 30, 20243544.00p3571.00p3501.00p3509.00p5,510,722
Sep 27, 20243577.00p3590.00p3555.73p3568.00p2,630,996
Sep 26, 20243653.00p3665.00p3562.00p3592.00p2,597,435
Sep 25, 20243616.00p3650.00p3614.00p3631.00p2,333,695
Sep 24, 20243676.00p3690.00p3599.00p3628.00p4,512,029
Sep 23, 20243606.00p3664.00p3592.00p3664.00p3,647,817
Sep 20, 20243610.00p3646.00p3607.00p3620.00p6,694,115
Sep 19, 20243598.00p3631.00p3562.00p3623.00p3,801,581
Sep 18, 20243635.00p3645.00p3576.53p3591.00p4,282,612
Sep 17, 20243650.00p3670.00p3634.00p3648.00p3,031,890
Sep 16, 20243621.00p3647.00p3614.00p3640.00p1,457,627
Sep 13, 20243643.00p3671.00p3629.00p3632.00p1,551,866
Sep 12, 20243651.00p3684.00p3635.00p3642.00p8,571,908
Sep 11, 20243605.00p3624.00p3575.56p3585.00p1,863,888
Sep 10, 20243574.00p3610.00p3563.00p3601.00p4,873,018
Sep 9, 20243533.00p3584.00p3526.40p3584.00p2,190,964
Sep 6, 20243479.00p3560.00p3478.00p3519.00p2,585,473
Sep 5, 20243550.00p3570.00p3430.00p3486.00p4,309,432
Sep 4, 20243515.00p3556.00p3510.00p3554.00p2,183,579
Sep 3, 20243577.00p3588.00p3550.00p3553.00p2,277,758
Sep 2, 20243543.00p3558.00p3532.00p3553.00p1,510,778
Aug 30, 20243570.00p3572.18p3524.00p3539.00p3,706,084
Aug 29, 20243512.00p3585.00p3508.00p3578.00p1,546,423
Aug 28, 20243519.00p3529.00p3500.00p3522.00p3,284,572
Aug 27, 20243489.00p3523.00p3487.11p3492.00p4,211,084
Aug 23, 20243520.00p3520.00p3499.00p3499.00p1,120,391
123456
Showing 1 to 50 of 253

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:
31 Oct 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,994.006.62
Alfa Financial Software Holdings PLC223.004.45
Domino's Pizza Group PLC314.404.38
Schroders PLC358.804.30
Auction Technology Group PLC469.004.11
Helios Towers PLC110.403.76
Risers/fallers data from previous trading day.