Shares Magazine
3,913.00p+40.00 (+1.03%)01 Apr 2025, 18:14
Relx PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 31, 2025 | 3870.00p | 3904.00p | 3862.00p | 3873.00p | 2,914,551 |
| Mar 28, 2025 | 3858.00p | 3892.00p | 3846.00p | 3887.00p | 2,946,236 |
| Mar 27, 2025 | 3849.00p | 3877.00p | 3830.00p | 3860.00p | 2,801,681 |
| Mar 26, 2025 | 3894.00p | 3905.00p | 3857.00p | 3870.00p | 2,402,044 |
| Mar 25, 2025 | 3859.00p | 3911.00p | 3858.00p | 3884.00p | 14,070,718 |
| Mar 24, 2025 | 3889.00p | 3896.00p | 3848.50p | 3860.00p | 4,017,885 |
| Mar 21, 2025 | 3834.00p | 3874.16p | 3829.00p | 3874.00p | 7,956,181 |
| Mar 20, 2025 | 3807.00p | 3869.00p | 3787.00p | 3849.00p | 3,365,480 |
| Mar 19, 2025 | 3769.00p | 3804.00p | 3750.00p | 3797.00p | 4,712,773 |
| Mar 18, 2025 | 3815.00p | 3823.00p | 3744.00p | 3766.00p | 3,191,772 |
| Mar 17, 2025 | 3779.00p | 3825.00p | 3767.00p | 3814.00p | 4,068,368 |
| Mar 14, 2025 | 3747.00p | 3793.00p | 3715.00p | 3783.00p | 4,445,135 |
| Mar 13, 2025 | 3686.00p | 3710.00p | 3674.00p | 3710.00p | 3,440,511 |
| Mar 12, 2025 | 3669.00p | 3712.00p | 3637.00p | 3699.00p | 4,431,425 |
| Mar 11, 2025 | 3694.00p | 3698.00p | 3644.00p | 3656.00p | 3,973,098 |
| Mar 10, 2025 | 3700.00p | 3713.00p | 3661.00p | 3685.00p | 3,660,476 |
| Mar 7, 2025 | 3647.00p | 3688.00p | 3620.00p | 3687.00p | 3,429,233 |
| Mar 6, 2025 | 3755.00p | 3759.00p | 3649.00p | 3666.00p | 4,608,336 |
| Mar 5, 2025 | 3801.00p | 3826.00p | 3747.00p | 3747.00p | 5,863,105 |
| Mar 4, 2025 | 3820.00p | 3853.00p | 3813.00p | 3825.00p | 4,032,138 |
| Mar 3, 2025 | 3835.00p | 3849.00p | 3807.00p | 3832.00p | 2,652,622 |
| Feb 28, 2025 | 3769.00p | 3818.11p | 3768.00p | 3818.00p | 5,607,426 |
| Feb 27, 2025 | 3774.00p | 3810.00p | 3760.62p | 3783.00p | 5,355,201 |
| Feb 26, 2025 | 3906.00p | 3916.60p | 3804.96p | 3805.00p | 5,632,671 |
| Feb 25, 2025 | 3885.00p | 3911.00p | 3882.00p | 3905.00p | 6,133,870 |
| Feb 24, 2025 | 3915.00p | 3933.00p | 3884.00p | 3898.00p | 2,995,319 |
| Feb 21, 2025 | 3969.00p | 3969.00p | 3901.47p | 3906.00p | 4,232,827 |
| Feb 20, 2025 | 4011.00p | 4013.00p | 3953.00p | 3984.00p | 1,910,555 |
| Feb 19, 2025 | 4047.00p | 4047.00p | 3972.00p | 3996.00p | 3,876,566 |
| Feb 18, 2025 | 4050.00p | 4072.00p | 4027.00p | 4029.00p | 3,475,310 |
| Feb 17, 2025 | 4052.00p | 4065.00p | 4014.00p | 4048.00p | 6,482,473 |
| Feb 14, 2025 | 4148.00p | 4161.00p | 4038.00p | 4073.00p | 6,191,193 |
| Feb 13, 2025 | 4158.00p | 4205.00p | 4104.00p | 4135.00p | 4,125,327 |
| Feb 12, 2025 | 4115.00p | 4139.00p | 4077.00p | 4125.00p | 2,822,569 |
| Feb 11, 2025 | 4096.00p | 4144.00p | 4088.50p | 4120.00p | 3,416,649 |
| Feb 10, 2025 | 4028.00p | 4076.00p | 3998.00p | 4076.00p | 5,617,723 |
| Feb 7, 2025 | 4045.00p | 4066.00p | 4026.00p | 4039.00p | 4,955,161 |
| Feb 6, 2025 | 4063.00p | 4071.00p | 4023.00p | 4043.00p | 2,191,693 |
| Feb 5, 2025 | 3984.00p | 4033.00p | 3976.00p | 4031.00p | 2,875,313 |
| Feb 4, 2025 | 4002.00p | 4009.00p | 3981.50p | 4001.00p | 6,228,109 |
| Feb 3, 2025 | 4014.00p | 4030.00p | 3983.00p | 4017.00p | 1,861,031 |
| Jan 31, 2025 | 4042.00p | 4048.00p | 4005.54p | 4025.00p | 3,865,255 |
| Jan 30, 2025 | 3978.00p | 4030.00p | 3974.00p | 4024.00p | 2,776,198 |
| Jan 29, 2025 | 3977.00p | 4003.00p | 3959.00p | 3970.00p | 2,372,159 |
| Jan 28, 2025 | 3944.00p | 3975.00p | 3935.00p | 3960.00p | 5,313,095 |
| Jan 27, 2025 | 3914.00p | 3933.00p | 3874.00p | 3926.00p | 3,471,644 |
| Jan 24, 2025 | 3980.00p | 3982.00p | 3916.00p | 3928.00p | 3,497,190 |
| Jan 23, 2025 | 3996.00p | 4000.00p | 3974.00p | 3980.00p | 3,915,285 |
| Jan 22, 2025 | 4020.00p | 4034.00p | 3992.00p | 3992.00p | 2,672,993 |
| Jan 21, 2025 | 3981.00p | 4008.00p | 3976.00p | 3996.00p | 2,443,098 |
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 |
|---|---|---|
| Pphe Hotel Group Limited | 1,302.00 | 8.95 |
| Greencore Group PLC | 178.60 | 5.56 |
| Auction Technology Group PLC | 611.00 | 5.16 |
| B&M European Value Retail S.A. | 273.70 | 5.11 |
| Elementis PLC | 134.80 | 4.17 |
| Rolls-Royce Holdings PLC | 779.40 | 4.06 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Travis Perkins PLC | 494.00 | -10.18 |
| Crest Nicholson Holdings PLC | 163.50 | -3.65 |
| Wpp PLC | 560.20 | -3.61 |
| Petershill Partners PLC | 229.50 | -3.37 |
| Wizz Air Holdings PLC | 1,437.00 | -3.04 |
| Asos PLC | 283.00 | -2.95 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.