1. Share Prices

  2. Relx PLC (REL)

3,723.00p+110.00 (+3.04%)22 Nov 2024, 18:32
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 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
Nov 7, 20243675.00p3678.00p3639.00p3639.00p4,320,821
Nov 6, 20243719.00p3732.00p3652.00p3673.00p3,270,039
Nov 5, 20243609.00p3664.27p3603.00p3654.00p2,718,669
Nov 4, 20243612.00p3633.00p3609.00p3617.00p7,135,958
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
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.