3,424.00p-3.00 (-0.09%)28 Mar 2024, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Relx PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 28, 20243430.00p3460.00p3414.00p3424.00p4,554,709
Mar 27, 20243430.00p3443.00p3419.00p3427.00p3,289,756
Mar 26, 20243423.00p3435.50p3401.00p3410.00p3,429,439
Mar 25, 20243454.00p3467.99p3426.00p3428.00p2,977,771
Mar 22, 20243458.00p3475.00p3437.00p3458.00p4,892,082
Mar 21, 20243400.00p3462.00p3384.00p3451.00p7,468,942
Mar 20, 20243397.00p3423.00p3379.00p3379.00p3,925,599
Mar 19, 20243378.00p3385.50p3360.00p3382.00p2,791,392
Mar 18, 20243382.00p3397.00p3369.00p3389.00p3,229,001
Mar 15, 20243385.00p3404.00p3368.00p3375.00p8,090,027
Mar 14, 20243419.00p3423.00p3369.00p3391.00p2,669,853
Mar 13, 20243417.00p3429.00p3404.55p3411.00p8,807,750
Mar 12, 20243384.00p3410.00p3358.00p3410.00p4,225,873
Mar 11, 20243386.00p3397.00p3344.81p3360.00p6,777,781
Mar 8, 20243398.00p3414.00p3387.00p3405.00p4,129,973
Mar 7, 20243407.00p3421.00p3391.00p3395.00p9,385,054
Mar 6, 20243440.00p3443.00p3386.85p3414.00p4,102,587
Mar 5, 20243422.00p3435.00p3403.43p3420.00p2,880,702
Mar 4, 20243417.00p3417.00p3395.00p3410.00p3,106,351
Mar 1, 20243460.00p3466.00p3388.00p3411.00p3,919,195
Feb 29, 20243447.00p3473.00p3433.00p3461.00p6,259,435
Feb 28, 20243469.00p3478.00p3438.86p3439.00p4,603,069
Feb 27, 20243502.00p3506.00p3437.00p3454.00p4,290,750
Feb 26, 20243502.00p3531.81p3496.00p3504.00p8,012,524
Feb 23, 20243490.00p3510.00p3474.00p3500.00p4,342,346
Feb 22, 20243436.00p3489.00p3429.00p3475.00p7,237,201
Feb 21, 20243458.00p3464.00p3411.00p3434.00p4,824,780
Feb 20, 20243414.00p3439.00p3414.00p3436.00p5,947,799
Feb 19, 20243385.00p3421.00p3360.00p3412.00p3,017,430
Feb 16, 20243357.00p3407.00p3327.00p3402.00p7,313,829
Feb 15, 20243401.00p3430.00p3273.00p3314.00p4,640,137
Feb 14, 20243282.00p3336.00p3279.00p3336.00p12,988,266
Feb 13, 20243335.00p3340.00p3245.00p3265.00p5,320,468
Feb 12, 20243368.00p3379.00p3327.00p3335.00p3,201,203
Feb 9, 20243305.00p3352.00p3305.00p3350.00p6,551,297
Feb 8, 20243275.00p3313.00p3256.00p3301.00p3,315,352
Feb 7, 20243292.00p3299.00p3264.00p3269.00p5,423,250
Feb 6, 20243314.00p3325.00p3282.00p3287.00p5,898,499
Feb 5, 20243296.00p3319.00p3292.92p3301.00p2,645,819
Feb 2, 20243320.00p3321.00p3282.00p3308.00p2,693,677
Feb 1, 20243288.00p3297.00p3264.00p3289.00p4,007,711
Jan 31, 20243297.00p3308.00p3262.00p3262.00p4,336,810
Jan 30, 20243277.00p3310.25p3264.00p3286.00p2,584,991
Jan 29, 20243280.00p3299.00p3258.00p3266.00p3,882,983
Jan 26, 20243246.00p3285.28p3246.00p3276.00p2,620,315
Jan 25, 20243262.00p3272.00p3250.38p3257.00p2,680,597
Jan 24, 20243243.00p3271.00p3219.00p3263.00p4,740,022
Jan 23, 20243274.00p3276.89p3229.00p3242.00p1,980,309
Jan 22, 20243293.00p3294.00p3260.00p3272.00p3,912,469
Jan 19, 20243284.00p3304.00p3275.00p3280.00p4,181,821
Showing 1 to 50 of 253