Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Relx Historic Prices

 
     
Date Open High Low Close Volume
Feb 21, 2020 2,073.00 2,085.77 2,061.00 2,072.00 2,265,491
Feb 20, 2020 2,098.00 2,106.00 2,075.00 2,082.00 2,955,868
Feb 19, 2020 2,086.00 2,109.00 2,077.74 2,099.00 2,395,370
Feb 18, 2020 2,066.00 2,086.00 2,064.00 2,081.00 2,529,997
Feb 17, 2020 2,074.00 2,078.00 2,054.00 2,073.00 1,521,051
Feb 14, 2020 2,060.00 2,077.00 2,033.00 2,073.00 4,170,507
Feb 13, 2020 2,021.00 2,078.00 2,010.00 2,072.00 5,125,718
Feb 12, 2020 2,055.00 2,064.00 2,023.00 2,039.00 3,629,076
Feb 11, 2020 2,082.00 2,092.00 2,060.00 2,060.00 3,048,642
Feb 10, 2020 2,081.00 2,084.00 2,068.00 2,075.00 4,190,200
Feb 7, 2020 2,084.00 2,094.00 2,078.00 2,087.00 2,850,508
Feb 6, 2020 2,098.00 2,100.00 2,076.00 2,095.00 3,001,718
Feb 5, 2020 2,049.00 2,089.00 2,049.00 2,079.00 2,864,627
Feb 4, 2020 2,028.00 2,064.00 2,026.00 2,059.00 3,211,405
Feb 3, 2020 2,017.00 2,028.00 2,004.00 2,017.00 5,064,832
Jan 31, 2020 2,031.00 2,038.00 2,007.00 2,013.00 3,492,221
Jan 30, 2020 2,022.00 2,042.00 2,016.00 2,031.00 3,532,620
Jan 29, 2020 2,046.00 2,055.00 2,024.00 2,031.00 2,917,410
Jan 28, 2020 2,027.00 2,052.00 2,023.00 2,046.00 2,722,167
Jan 27, 2020 2,026.00 2,038.00 2,004.00 2,020.00 3,696,311
Jan 24, 2020 2,015.00 2,057.43 2,011.00 2,050.00 3,655,945
Jan 23, 2020 2,005.00 2,010.00 1,990.88 2,001.00 3,099,724
Jan 22, 2020 2,010.00 2,016.00 1,996.50 2,005.00 4,382,908
Jan 21, 2020 1,995.00 1,996.50 1,973.00 1,996.50 2,716,955
Jan 20, 2020 2,001.00 2,002.00 1,985.00 1,995.00 2,069,758
Jan 17, 2020 1,995.50 2,012.00 1,988.00 2,004.00 3,827,980
Jan 16, 2020 1,989.00 1,997.00 1,982.50 1,990.00 3,240,527
Jan 15, 2020 1,978.00 2,001.00 1,975.00 2,001.00 4,485,277
Jan 14, 2020 1,958.50 1,980.50 1,942.00 1,974.50 4,341,095
Jan 13, 2020 1,943.00 1,955.00 1,935.00 1,946.50 3,268,657
Jan 10, 2020 1,929.00 1,944.00 1,916.50 1,932.00 2,939,223
Jan 9, 2020 1,905.00 1,938.50 1,905.00 1,929.00 8,977,624
Jan 8, 2020 1,882.00 1,902.00 1,880.50 1,900.00 2,973,038
Jan 7, 2020 1,908.00 1,908.00 1,881.50 1,893.00 2,617,906
Jan 6, 2020 1,897.50 1,905.00 1,875.50 1,898.50 3,187,332
Jan 3, 2020 1,893.50 1,913.00 1,883.50 1,910.00 2,274,680
Jan 2, 2020 1,905.50 1,912.50 1,890.50 1,903.00 2,979,428
Jan 1, 2020 1,903.00 1,907.00 1,888.00 1,905.50 722,404
Dec 31, 2019 1,903.00 1,907.00 1,888.00 1,905.50 722,404
Dec 30, 2019 1,916.00 1,925.50 1,903.00 1,907.00 3,144,559
Dec 27, 2019 1,925.00 1,931.50 1,898.12 1,926.00 2,538,286
Dec 26, 2019 1,920.00 1,922.50 1,911.50 1,922.50 1,913,467
Dec 25, 2019 1,920.00 1,922.50 1,911.50 1,922.50 1,913,467
Dec 24, 2019 1,920.00 1,922.50 1,911.50 1,922.50 1,913,467
Dec 23, 2019 1,917.00 1,924.50 1,908.00 1,919.50 4,664,062
Dec 20, 2019 1,908.50 1,920.00 1,894.50 1,911.50 6,224,812
Dec 19, 2019 1,892.50 1,911.50 1,884.50 1,902.50 10,531,598
Dec 18, 2019 1,886.50 1,908.00 1,885.50 1,894.00 3,831,181
Dec 17, 2019 1,880.50 1,906.50 1,872.50 1,887.50 6,299,238
Dec 16, 2019 1,819.50 1,892.00 1,808.50 1,870.50 4,876,772
Showing 1 to 50 of 259