3,424.00p-3.00 (-0.09%)28 Mar 2024, 18:45
Relx PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 3430.00p | 3460.00p | 3414.00p | 3424.00p | 4,554,709 |
Mar 27, 2024 | 3430.00p | 3443.00p | 3419.00p | 3427.00p | 3,289,756 |
Mar 26, 2024 | 3423.00p | 3435.50p | 3401.00p | 3410.00p | 3,429,439 |
Mar 25, 2024 | 3454.00p | 3467.99p | 3426.00p | 3428.00p | 2,977,771 |
Mar 22, 2024 | 3458.00p | 3475.00p | 3437.00p | 3458.00p | 4,892,082 |
Mar 21, 2024 | 3400.00p | 3462.00p | 3384.00p | 3451.00p | 7,468,942 |
Mar 20, 2024 | 3397.00p | 3423.00p | 3379.00p | 3379.00p | 3,925,599 |
Mar 19, 2024 | 3378.00p | 3385.50p | 3360.00p | 3382.00p | 2,791,392 |
Mar 18, 2024 | 3382.00p | 3397.00p | 3369.00p | 3389.00p | 3,229,001 |
Mar 15, 2024 | 3385.00p | 3404.00p | 3368.00p | 3375.00p | 8,090,027 |
Mar 14, 2024 | 3419.00p | 3423.00p | 3369.00p | 3391.00p | 2,669,853 |
Mar 13, 2024 | 3417.00p | 3429.00p | 3404.55p | 3411.00p | 8,807,750 |
Mar 12, 2024 | 3384.00p | 3410.00p | 3358.00p | 3410.00p | 4,225,873 |
Mar 11, 2024 | 3386.00p | 3397.00p | 3344.81p | 3360.00p | 6,777,781 |
Mar 8, 2024 | 3398.00p | 3414.00p | 3387.00p | 3405.00p | 4,129,973 |
Mar 7, 2024 | 3407.00p | 3421.00p | 3391.00p | 3395.00p | 9,385,054 |
Mar 6, 2024 | 3440.00p | 3443.00p | 3386.85p | 3414.00p | 4,102,587 |
Mar 5, 2024 | 3422.00p | 3435.00p | 3403.43p | 3420.00p | 2,880,702 |
Mar 4, 2024 | 3417.00p | 3417.00p | 3395.00p | 3410.00p | 3,106,351 |
Mar 1, 2024 | 3460.00p | 3466.00p | 3388.00p | 3411.00p | 3,919,195 |
Feb 29, 2024 | 3447.00p | 3473.00p | 3433.00p | 3461.00p | 6,259,435 |
Feb 28, 2024 | 3469.00p | 3478.00p | 3438.86p | 3439.00p | 4,603,069 |
Feb 27, 2024 | 3502.00p | 3506.00p | 3437.00p | 3454.00p | 4,290,750 |
Feb 26, 2024 | 3502.00p | 3531.81p | 3496.00p | 3504.00p | 8,012,524 |
Feb 23, 2024 | 3490.00p | 3510.00p | 3474.00p | 3500.00p | 4,342,346 |
Feb 22, 2024 | 3436.00p | 3489.00p | 3429.00p | 3475.00p | 7,237,201 |
Feb 21, 2024 | 3458.00p | 3464.00p | 3411.00p | 3434.00p | 4,824,780 |
Feb 20, 2024 | 3414.00p | 3439.00p | 3414.00p | 3436.00p | 5,947,799 |
Feb 19, 2024 | 3385.00p | 3421.00p | 3360.00p | 3412.00p | 3,017,430 |
Feb 16, 2024 | 3357.00p | 3407.00p | 3327.00p | 3402.00p | 7,313,829 |
Feb 15, 2024 | 3401.00p | 3430.00p | 3273.00p | 3314.00p | 4,640,137 |
Feb 14, 2024 | 3282.00p | 3336.00p | 3279.00p | 3336.00p | 12,988,266 |
Feb 13, 2024 | 3335.00p | 3340.00p | 3245.00p | 3265.00p | 5,320,468 |
Feb 12, 2024 | 3368.00p | 3379.00p | 3327.00p | 3335.00p | 3,201,203 |
Feb 9, 2024 | 3305.00p | 3352.00p | 3305.00p | 3350.00p | 6,551,297 |
Feb 8, 2024 | 3275.00p | 3313.00p | 3256.00p | 3301.00p | 3,315,352 |
Feb 7, 2024 | 3292.00p | 3299.00p | 3264.00p | 3269.00p | 5,423,250 |
Feb 6, 2024 | 3314.00p | 3325.00p | 3282.00p | 3287.00p | 5,898,499 |
Feb 5, 2024 | 3296.00p | 3319.00p | 3292.92p | 3301.00p | 2,645,819 |
Feb 2, 2024 | 3320.00p | 3321.00p | 3282.00p | 3308.00p | 2,693,677 |
Feb 1, 2024 | 3288.00p | 3297.00p | 3264.00p | 3289.00p | 4,007,711 |
Jan 31, 2024 | 3297.00p | 3308.00p | 3262.00p | 3262.00p | 4,336,810 |
Jan 30, 2024 | 3277.00p | 3310.25p | 3264.00p | 3286.00p | 2,584,991 |
Jan 29, 2024 | 3280.00p | 3299.00p | 3258.00p | 3266.00p | 3,882,983 |
Jan 26, 2024 | 3246.00p | 3285.28p | 3246.00p | 3276.00p | 2,620,315 |
Jan 25, 2024 | 3262.00p | 3272.00p | 3250.38p | 3257.00p | 2,680,597 |
Jan 24, 2024 | 3243.00p | 3271.00p | 3219.00p | 3263.00p | 4,740,022 |
Jan 23, 2024 | 3274.00p | 3276.89p | 3229.00p | 3242.00p | 1,980,309 |
Jan 22, 2024 | 3293.00p | 3294.00p | 3260.00p | 3272.00p | 3,912,469 |
Jan 19, 2024 | 3284.00p | 3304.00p | 3275.00p | 3280.00p | 4,181,821 |
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
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.