1,899.00p+13.00 (+0.69%)11 Jun 2021, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Relx PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jun 11, 20211883.00p1907.00p1883.00p1899.00p1,977,836
Jun 10, 20211892.00p1901.50p1876.50p1886.00p2,717,017
Jun 9, 20211861.00p1890.00p1855.00p1886.00p2,107,454
Jun 8, 20211844.50p1875.00p1838.50p1864.50p1,772,302
Jun 7, 20211855.00p1861.83p1839.50p1841.00p1,299,674
Jun 4, 20211851.50p1853.00p1837.00p1847.00p1,485,684
Jun 3, 20211852.00p1858.87p1834.00p1850.50p3,970,737
Jun 2, 20211845.00p1864.50p1837.00p1850.00p1,941,084
Jun 1, 20211839.00p1870.50p1836.50p1847.00p1,556,757
May 28, 20211833.00p1853.00p1833.00p1839.00p3,371,309
May 27, 20211863.50p1870.00p1582.50p1838.50p6,067,998
May 26, 20211884.00p1893.00p1866.25p1870.50p2,233,258
May 25, 20211883.50p1917.21p1871.00p1883.50p1,769,629
May 24, 20211876.00p1893.00p1875.89p1884.00p2,420,837
May 21, 20211867.00p1883.50p1862.50p1872.50p2,263,084
May 20, 20211857.00p1880.00p1853.00p1873.50p2,975,223
May 19, 20211833.00p1841.00p1812.00p1839.00p2,697,848
May 18, 20211865.00p1866.00p1837.50p1845.50p2,385,711
May 17, 20211854.00p1862.50p1849.50p1849.50p1,778,249
May 14, 20211846.50p1862.00p1842.00p1858.50p4,396,068
May 13, 20211803.00p1825.00p1781.00p1824.50p1,808,623
May 12, 20211807.50p1829.00p1803.50p1816.50p2,809,552
May 11, 20211845.00p1854.50p1796.00p1813.00p7,372,905
May 10, 20211909.00p1910.50p1866.00p1872.50p3,251,486
May 7, 20211904.00p1918.00p1897.50p1913.00p2,269,923
May 6, 20211890.50p1899.95p1879.50p1899.00p2,877,004
May 5, 20211859.50p1894.00p1859.50p1885.50p3,657,329
May 4, 20211889.50p1901.50p1853.50p1858.00p3,166,563
Apr 30, 20211874.00p1882.50p1861.00p1879.50p3,172,441
Apr 29, 20211897.00p1904.00p1854.50p1874.00p2,700,520
Apr 28, 20211932.50p1936.00p1920.00p1927.50p2,530,990
Apr 27, 20211929.00p1944.00p1921.00p1929.00p2,229,214
Apr 26, 20211935.50p1946.00p1928.50p1930.00p1,392,337
Apr 23, 20211901.00p1941.00p1901.00p1940.00p1,813,672
Apr 22, 20211924.50p1961.00p1907.50p1943.50p2,785,738
Apr 21, 20211919.50p1934.50p1902.00p1919.50p2,071,234
Apr 20, 20211926.50p1934.00p1912.00p1917.50p4,559,069
Apr 19, 20211931.50p1945.00p1917.50p1925.00p2,399,205
Apr 16, 20211932.50p1945.50p1927.50p1935.50p3,063,137
Apr 15, 20211930.00p1937.50p1921.00p1930.50p2,496,300
Apr 14, 20211912.50p1935.00p1909.50p1921.50p3,152,021
Apr 13, 20211905.00p1913.25p1894.50p1908.50p1,898,309
Apr 12, 20211914.50p1923.87p1900.00p1911.00p1,438,237
Apr 9, 20211911.00p1920.00p1872.37p1910.50p2,092,167
Apr 8, 20211885.00p1904.50p1880.50p1904.50p3,936,867
Apr 7, 20211871.00p1943.36p1868.00p1880.00p2,469,144
Apr 6, 20211855.00p1913.51p1837.00p1861.50p2,039,393
Apr 1, 20211833.00p1836.50p1816.50p1835.00p1,901,310
Mar 31, 20211823.50p1840.00p1813.50p1819.00p3,225,481
Mar 30, 20211828.50p1836.50p1811.00p1821.00p2,193,187
Showing 1 to 50 of 253