2,195.00p-20.00 (-0.90%)24 Sep 2021, 18:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Relx PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Sep 24, 20212209.00p2216.00p2186.20p2195.00p2,200,017
Sep 23, 20212239.00p2246.00p2215.00p2215.00p2,887,682
Sep 22, 20212225.00p2236.00p2212.00p2226.00p2,072,996
Sep 21, 20212207.00p2231.00p2202.00p2220.00p5,546,257
Sep 20, 20212177.00p2195.00p2168.00p2195.00p2,442,356
Sep 17, 20212211.00p2220.00p2180.00p2196.00p7,872,208
Sep 16, 20212179.00p2199.00p2176.00p2198.00p3,017,391
Sep 15, 20212192.00p2194.00p2166.00p2166.00p3,048,016
Sep 14, 20212163.00p2194.00p2134.00p2194.00p2,166,741
Sep 13, 20212186.25p2202.50p2186.00p2188.00p47,999
Sep 10, 20212198.00p2198.00p2172.00p2178.00p1,689,824
Sep 9, 20212180.00p2198.00p2176.00p2186.00p2,980,615
Sep 8, 20212189.00p2209.00p2163.00p2203.00p2,495,986
Sep 7, 20212211.00p2211.00p2195.54p2205.00p2,353,881
Sep 6, 20212203.00p2220.00p2194.53p2213.00p1,255,921
Sep 3, 20212205.00p2207.00p2178.00p2191.00p2,532,911
Sep 2, 20212192.00p2207.00p2186.00p2203.00p3,428,081
Sep 1, 20212198.00p2199.00p2182.00p2195.00p5,567,825
Aug 31, 20212185.00p2188.00p2164.00p2182.00p3,788,210
Aug 27, 20212174.00p2185.00p2169.55p2177.00p1,317,628
Aug 26, 20212159.00p2181.00p2158.00p2176.00p1,821,787
Aug 25, 20212177.00p2183.00p2155.00p2165.00p1,793,196
Aug 24, 20212185.00p2188.00p2154.00p2178.00p2,208,750
Aug 23, 20212188.00p2190.00p2163.00p2180.00p1,549,189
Aug 20, 20212176.00p2181.00p2159.27p2175.00p2,326,547
Aug 19, 20212146.00p2172.00p2142.00p2172.00p1,773,515
Aug 18, 20212181.00p2182.00p2161.00p2170.00p1,889,344
Aug 17, 20212160.00p2175.81p2154.00p2173.00p1,982,674
Aug 16, 20212151.00p2165.00p2149.00p2165.00p2,442,820
Aug 13, 20212173.00p2180.00p2168.00p2171.00p1,158,974
Aug 12, 20212156.00p2169.00p2155.00p2169.00p2,777,649
Aug 11, 20212141.00p2162.00p2137.00p2160.00p2,293,754
Aug 10, 20212136.00p2142.00p2119.00p2133.00p2,711,850
Aug 9, 20212131.00p2144.00p2123.00p2139.00p4,582,639
Aug 6, 20212163.00p2169.00p2127.00p2132.00p4,006,121
Aug 5, 20212173.00p2187.00p2152.00p2158.00p4,596,871
Aug 4, 20212138.00p2174.00p2126.00p2173.00p3,388,070
Aug 3, 20212111.00p2147.00p2109.00p2131.00p3,878,934
Aug 2, 20212130.00p2145.00p2077.00p2116.00p2,596,993
Jul 30, 20212082.00p2121.00p2076.00p2114.00p3,353,083
Jul 29, 20212057.00p2108.43p2051.00p2100.00p6,360,374
Jul 28, 20212023.00p2037.00p2017.00p2034.00p2,288,881
Jul 27, 20212027.00p2038.00p2013.00p2029.00p2,331,452
Jul 26, 20212056.00p2059.00p2026.00p2032.00p2,035,831
Jul 23, 20212060.00p2070.00p2044.26p2066.00p2,649,890
Jul 22, 20212032.00p2069.00p2028.00p2061.00p2,234,297
Jul 21, 20212050.00p2056.00p2030.00p2033.00p2,265,016
Jul 20, 20212045.00p2048.00p2024.00p2038.00p4,203,710
Jul 19, 20212045.00p2051.00p2013.00p2025.00p3,244,067
Jul 16, 20212050.00p2061.00p2039.00p2056.00p3,113,221
Showing 1 to 50 of 252