1. Share Prices

  2. Relx PLC (REL)

3,992.00p-4.00 (-0.10%)22 Jan 2025, 18:02
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
Jan 21, 20253981.00p4008.00p3976.00p3996.00p2,443,098
Jan 20, 20253949.00p3973.00p3946.00p3965.00p2,101,527
Jan 17, 20253925.00p3960.00p3912.00p3951.00p3,338,673
Jan 16, 20253836.00p3911.36p3818.00p3902.00p2,370,853
Jan 15, 20253790.00p3837.50p3780.00p3829.00p2,392,902
Jan 14, 20253764.00p3793.00p3758.00p3763.00p1,915,398
Jan 13, 20253794.00p3799.00p3708.00p3765.00p2,887,796
Jan 10, 20253805.00p3826.00p3795.00p3811.00p4,557,117
Jan 9, 20253787.00p3820.00p3781.00p3806.00p2,298,487
Jan 8, 20253716.00p3775.00p3706.00p3775.00p2,252,488
Jan 7, 20253655.00p3700.00p3637.00p3699.00p2,008,568
Jan 6, 20253654.00p3682.00p3638.00p3666.00p2,311,874
Jan 3, 20253670.00p3680.00p3630.00p3650.00p1,584,098
Jan 2, 20253622.00p3692.00p3602.00p3680.00p2,592,182
Dec 31, 20243601.00p3630.00p3554.00p3629.00p567,991
Dec 30, 20243618.00p3632.00p3579.00p3604.00p1,139,345
Dec 27, 20243633.00p3637.00p3604.00p3631.00p1,260,940
Dec 24, 20243633.00p3634.00p3606.00p3617.00p484,832
Dec 23, 20243605.00p3619.00p3561.00p3608.00p2,429,053
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
123456
Showing 1 to 50 of 254

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:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intermediate Capital Group PLC2,258.006.61
Alpha Group International PLC2,500.005.04
Halma PLC2,951.004.09
Entain PLC706.804.00
Aviva PLC511.203.48
Marshalls PLC243.502.96

Fallers

CompanyPrice% Chg
Hochschild Mining PLC193.40-15.55
Trainline PLC358.60-8.52
Easyjet PLC484.80-5.16
Pennon Group PLC518.00-3.54
Carnival PLC1,867.00-3.24
Oxford Nanopore Technologies PLC150.40-2.97