1. Share Prices

  2. Relx PLC (REL)

2,972.00p-63.00 (-2.08%)08 Dec 2025, 17:35
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 5, 20253054.00p3062.00p3026.00p3035.00p3,063,695
Dec 4, 20253013.00p3045.00p3003.00p3035.00p7,817,991
Dec 3, 20252984.00p3021.00p2979.00p3013.00p5,389,803
Dec 2, 20252998.00p3026.00p2989.00p2997.00p10,056,786
Dec 1, 20253017.00p3040.00p2976.00p2998.00p7,985,606
Nov 28, 20253038.00p3046.00p3014.42p3031.00p2,686,731
Nov 27, 20253025.00p3046.00p3021.74p3035.00p4,381,526
Nov 26, 20253071.00p3078.00p3023.00p3028.00p7,803,579
Nov 25, 20253063.00p3072.00p3030.00p3059.00p6,131,560
Nov 24, 20253120.00p3121.55p3066.00p3071.00p7,127,321
Nov 21, 20253046.00p3117.60p3024.00p3105.00p6,414,554
Nov 20, 20253042.00p3049.00p3019.00p3033.98p7,355,476
Nov 19, 20253045.00p3072.00p3011.00p3016.00p5,249,638
Nov 18, 20253038.00p3062.00p3027.00p3050.00p2,059,272
Nov 17, 20253140.00p3143.00p3086.00p3086.00p4,717,917
Nov 14, 20253123.00p3139.00p3095.00p3126.00p4,915,225
Nov 13, 20253150.00p3178.00p3132.00p3140.00p4,470,218
Nov 12, 20253207.00p3225.00p3136.00p3136.00p9,894,629
Nov 11, 20253209.00p3237.00p3205.00p3227.00p5,865,867
Nov 10, 20253214.00p3227.00p3152.00p3180.00p5,394,185
Nov 7, 20253322.00p3322.00p3176.00p3194.00p4,768,840
Nov 6, 20253377.00p3405.00p3266.00p3316.00p4,034,151
Nov 5, 20253391.00p3434.00p3380.00p3417.00p2,281,425
Nov 4, 20253348.00p3412.00p3328.00p3377.00p6,127,846
Nov 3, 20253356.00p3392.00p3344.00p3351.00p2,860,142
Oct 31, 20253364.00p3384.00p3342.00p3357.00p2,704,422
Oct 30, 20253366.00p3399.00p3333.50p3367.69p7,244,440
Oct 29, 20253480.00p3497.00p3396.00p3396.00p5,921,032
Oct 28, 20253509.00p3528.00p3485.00p3498.00p3,621,155
Oct 27, 20253511.00p3539.00p3491.00p3510.00p2,293,888
Oct 24, 20253471.00p3534.00p3471.00p3506.00p3,436,067
Oct 23, 20253505.00p3527.00p3414.00p3448.00p6,595,671
Oct 22, 20253482.00p3536.00p3438.00p3508.00p3,968,407
Oct 21, 20253459.00p3478.00p3433.00p3465.00p2,215,696
Oct 20, 20253356.00p3406.00p3341.00p3405.00p7,408,594
Oct 17, 20253355.00p3370.00p3319.00p3356.00p3,144,173
Oct 16, 20253363.00p3383.18p3343.00p3356.00p2,393,296
Oct 15, 20253387.00p3406.00p3350.50p3373.00p4,364,345
Oct 14, 20253400.00p3457.00p3394.00p3415.00p2,516,395
Oct 13, 20253390.00p3405.00p3363.00p3400.00p2,919,874
Oct 10, 20253423.00p3425.00p3366.00p3378.00p2,165,094
Oct 9, 20253447.00p3451.00p3379.00p3380.00p2,532,445
Oct 8, 20253388.00p3453.00p3384.00p3424.00p3,027,935
Oct 7, 20253449.00p3464.00p3367.28p3396.00p4,485,116
Oct 6, 20253441.00p3495.00p3435.00p3463.00p3,371,284
Oct 3, 20253492.00p3492.00p3428.00p3455.00p3,102,434
Oct 2, 20253486.00p3499.00p3433.00p3467.00p4,665,241
Oct 1, 20253548.00p3561.00p3494.00p3498.00p3,119,749
Sep 30, 20253517.00p3569.00p3513.00p3557.00p4,016,822
Sep 29, 20253485.00p3531.00p3479.00p3519.00p4,648,451
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.