3,411.00p-50.00 (-1.44%)01 Mar 2024, 18:38
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Relx PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Jan 18, 20243211.00p3270.00p3209.00p3264.00p2,991,021
Jan 17, 20243204.00p3223.00p3196.00p3221.00p3,946,826
Jan 16, 20243190.00p3237.00p3184.00p3224.00p4,063,142
Jan 15, 20243237.00p3240.00p3191.74p3202.00p1,565,483
Jan 12, 20243168.00p3228.00p3167.00p3228.00p2,256,783
Jan 11, 20243185.00p3220.00p3160.00p3160.00p4,950,846
Jan 10, 20243116.00p3162.00p3112.00p3162.00p2,216,791
Jan 9, 20243143.00p3154.00p3090.00p3116.00p3,406,002
Jan 8, 20243103.00p3143.00p3099.44p3139.00p2,578,078
Jan 5, 20243087.00p3103.00p3080.00p3100.00p2,437,337
Jan 4, 20243060.00p3109.00p3055.00p3107.00p2,667,598
Jan 3, 20243068.00p3075.00p3045.00p3062.00p2,657,433
Jan 2, 20243110.00p3124.00p3053.72p3067.00p2,040,258
Dec 29, 20233104.00p3119.00p3102.00p3110.00p907,810
Dec 28, 20233097.00p3109.00p3092.00p3093.00p1,349,756
Dec 27, 20233070.00p3100.00p3057.00p3088.00p1,881,643
Dec 22, 20233080.00p3101.00p3067.00p3075.00p1,189,874
Dec 21, 20233082.00p3109.00p3068.00p3077.00p3,972,056
Dec 20, 20233081.00p3096.00p3068.00p3086.00p3,270,755
Showing 1 to 50 of 253