Shares Magazine
4,121.00p+46.00 (+1.13%)02 May 2025, 17:50
Relx PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 4130.00p | 4136.00p | 4071.00p | 4121.00p | 2,956,341 |
| May 1, 2025 | 4065.00p | 4087.00p | 4046.00p | 4075.00p | 1,039,208 |
| Apr 30, 2025 | 4026.00p | 4067.00p | 4004.95p | 4067.00p | 9,805,880 |
| Apr 29, 2025 | 3982.00p | 4004.00p | 3949.00p | 4002.00p | 3,011,783 |
| Apr 28, 2025 | 4006.00p | 4011.00p | 3946.00p | 3960.00p | 2,026,115 |
| Apr 25, 2025 | 3981.00p | 4020.00p | 3952.00p | 4003.00p | 3,919,056 |
| Apr 24, 2025 | 3980.00p | 3984.00p | 3946.00p | 3967.00p | 14,350,915 |
| Apr 23, 2025 | 3982.00p | 3996.00p | 3926.00p | 3944.00p | 6,907,639 |
| Apr 22, 2025 | 3935.00p | 3955.00p | 3897.00p | 3934.00p | 4,723,362 |
| Apr 17, 2025 | 3893.00p | 3942.00p | 3874.00p | 3939.00p | 6,751,973 |
| Apr 16, 2025 | 3895.00p | 3921.00p | 3888.00p | 3915.00p | 5,205,305 |
| Apr 15, 2025 | 3807.00p | 3900.00p | 3790.00p | 3896.00p | 3,039,221 |
| Apr 14, 2025 | 3766.00p | 3808.28p | 3756.00p | 3782.00p | 4,729,446 |
| Apr 11, 2025 | 3779.00p | 3804.00p | 3714.00p | 3737.00p | 6,323,847 |
| Apr 10, 2025 | 3713.00p | 3800.00p | 3708.00p | 3733.00p | 6,004,634 |
| Apr 9, 2025 | 3551.00p | 3630.00p | 3526.00p | 3582.00p | 4,566,685 |
| Apr 8, 2025 | 3552.00p | 3664.00p | 3509.00p | 3629.00p | 4,880,340 |
| Apr 7, 2025 | 3658.00p | 3701.00p | 3517.00p | 3517.00p | 7,098,685 |
| Apr 4, 2025 | 3958.00p | 3985.00p | 3812.00p | 3816.00p | 9,597,722 |
| Apr 3, 2025 | 3852.00p | 3940.00p | 3831.66p | 3926.00p | 3,699,070 |
| Apr 2, 2025 | 3913.00p | 3917.00p | 3884.70p | 3911.00p | 1,705,886 |
| Apr 1, 2025 | 3896.00p | 3924.00p | 3887.00p | 3913.00p | 2,153,750 |
| 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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.