1. Share Prices

  2. Relx PLC (REL)

3,320.00p+15.00 (+0.45%)18 Apr 2024, 13:36
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
Apr 17, 20243297.00p3351.00p3292.33p3305.00p2,832,007
Apr 16, 20243315.00p3329.00p3288.00p3305.00p2,634,806
Apr 15, 20243347.00p3377.00p3329.25p3354.00p2,450,393
Apr 12, 20243344.00p3357.00p3331.00p3339.00p3,622,851
Apr 11, 20243298.00p3319.00p3287.00p3319.00p4,740,249
Apr 10, 20243335.00p3337.00p3273.00p3309.00p3,249,722
Apr 9, 20243298.00p3321.54p3287.00p3320.00p3,978,668
Apr 8, 20243308.00p3320.00p3286.00p3299.00p3,720,029
Apr 5, 20243276.00p3320.00p3267.00p3318.00p4,022,374
Apr 4, 20243320.00p3326.00p3290.00p3313.00p4,465,657
Apr 3, 20243348.00p3361.00p3307.00p3324.00p3,665,943
Apr 2, 20243406.00p3439.00p3349.00p3356.00p3,467,361
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
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited91.5029.79
Dr. Martens PLC71.056.04
Wizz Air Holdings PLC2,104.495.91
International Consolidated Airlines Group S.A.167.704.36
Spire Healthcare Group PLC247.003.56
Easyjet PLC536.203.47

Fallers

CompanyPrice% Chg
Rentokil Initial PLC416.90-6.71
Dunelm Group PLC1,023.00-4.75
Watches Of Switzerland Group PLC334.40-4.35
Vesuvius PLC455.50-4.11
Centamin PLC125.06-3.58
Future PLC637.00-3.56