Canada markets open in 6 hours 53 minutes

RELX PLC (REL.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3,358.00+74.00 (+2.25%)
At close: 04:35PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20243,289.003,364.003,289.003,358.003,358.003,143,641
May 02, 20243,259.003,259.003,259.003,284.003,284.005,126,169
May 02, 202441.8 Dividend
May 01, 20243,292.003,303.003,280.663,300.003,258.202,361,963
Apr 30, 20243,289.003,333.003,282.003,303.003,261.162,984,761
Apr 29, 20243,323.003,335.003,285.003,293.003,251.292,230,147
Apr 26, 20243,303.003,331.003,290.953,329.003,286.832,370,724
Apr 25, 20243,280.003,301.003,218.003,281.003,239.448,117,904
Apr 24, 20243,369.003,375.983,305.003,305.003,263.148,232,217
Apr 23, 20243,360.003,388.003,352.003,364.003,321.396,096,606
Apr 22, 20243,331.003,364.003,331.003,348.003,305.593,314,577
Apr 19, 20243,307.003,320.003,285.003,302.003,260.173,553,174
Apr 18, 20243,332.003,338.003,308.003,329.003,286.836,021,283
Apr 17, 20243,297.003,351.003,292.333,305.003,263.142,832,007
Apr 16, 20243,315.003,329.003,288.003,305.003,263.142,634,806
Apr 15, 20243,347.003,377.003,329.253,354.003,311.522,450,393
Apr 12, 20243,344.003,357.003,331.003,339.003,296.713,622,851
Apr 11, 20243,298.003,319.003,287.003,319.003,276.964,740,249
Apr 10, 20243,335.003,337.003,273.003,309.003,267.093,249,722
Apr 09, 20243,298.003,321.543,287.003,320.003,277.953,978,668
Apr 08, 20243,308.003,320.003,286.003,299.003,257.213,720,029
Apr 05, 20243,276.003,320.003,267.003,318.003,275.974,022,374
Apr 04, 20243,320.003,326.003,290.003,313.003,271.044,465,657
Apr 03, 20243,348.003,361.003,307.003,324.003,281.903,665,943
Apr 02, 20243,406.003,439.003,349.003,356.003,313.493,467,361
Mar 28, 20243,430.003,460.003,414.003,424.003,380.634,554,709
Mar 27, 20243,430.003,443.003,419.003,427.003,383.593,289,756
Mar 26, 20243,423.003,435.503,401.003,410.003,366.813,429,439
Mar 25, 20243,454.003,467.993,426.003,428.003,384.582,977,771
Mar 22, 20243,458.003,475.003,437.003,458.003,414.204,892,082
Mar 21, 20243,400.003,462.003,384.003,451.003,407.297,468,942
Mar 20, 20243,397.003,423.003,379.003,379.003,336.203,925,599
Mar 19, 20243,378.003,385.503,360.003,382.003,339.162,791,392
Mar 18, 20243,382.003,397.003,369.003,389.003,346.073,229,001
Mar 15, 20243,385.003,404.003,368.003,375.003,332.258,090,027
Mar 14, 20243,419.003,423.003,369.003,391.003,348.052,669,853
Mar 13, 20243,417.003,429.003,404.553,411.003,367.798,807,750
Mar 12, 20243,384.003,410.003,358.003,410.003,366.814,225,873
Mar 11, 20243,386.003,397.003,344.813,360.003,317.446,777,781
Mar 08, 20243,398.003,414.003,387.003,405.003,361.874,129,973
Mar 07, 20243,407.003,421.003,391.003,395.003,352.009,385,054
Mar 06, 20243,440.003,443.003,386.853,414.003,370.764,102,587
Mar 05, 20243,422.003,435.003,403.433,420.003,376.682,880,702
Mar 04, 20243,417.003,417.003,395.003,410.003,366.813,106,351
Mar 01, 20243,460.003,466.003,388.003,411.003,367.793,919,195
Feb 29, 20243,447.003,473.003,433.003,461.003,417.166,259,435
Feb 28, 20243,469.003,478.003,438.863,439.003,395.444,603,069
Feb 27, 20243,502.003,506.003,437.003,454.003,410.254,290,750
Feb 26, 20243,502.003,531.813,496.003,504.003,459.628,012,524
Feb 23, 20243,490.003,510.003,474.003,500.003,455.674,342,346
Feb 22, 20243,436.003,489.003,429.003,475.003,430.987,237,201
Feb 21, 20243,458.003,464.003,411.003,434.003,390.504,824,780
Feb 20, 20243,414.003,439.003,414.003,436.003,392.485,947,799
Feb 19, 20243,385.003,421.003,360.003,412.003,368.783,017,430
Feb 16, 20243,357.003,407.003,327.003,402.003,358.917,313,829
Feb 15, 20243,401.003,430.003,273.003,314.003,272.024,640,137
Feb 14, 20243,282.003,336.003,279.003,336.003,293.7412,988,266
Feb 13, 20243,335.003,340.003,245.003,265.003,223.645,320,468
Feb 12, 20243,368.003,379.003,327.003,335.003,292.763,201,203
Feb 09, 20243,305.003,352.003,305.003,350.003,307.576,551,297
Feb 08, 20243,275.003,313.003,256.003,301.003,259.193,315,352
Feb 07, 20243,292.003,299.003,264.003,269.003,227.595,423,250
Feb 06, 20243,314.003,325.003,282.003,287.003,245.365,898,499
Feb 05, 20243,296.003,319.003,292.923,301.003,259.192,645,819
Feb 02, 20243,320.003,321.003,282.003,308.003,266.102,693,677
Feb 01, 20243,288.003,297.003,264.003,289.003,247.344,007,711
Jan 31, 20243,297.003,308.003,262.003,262.003,220.684,336,810
Jan 30, 20243,277.003,310.253,264.003,286.003,244.382,584,991
Jan 29, 20243,280.003,299.003,258.003,266.003,224.633,882,983
Jan 26, 20243,246.003,285.283,246.003,276.003,234.502,620,315
Jan 25, 20243,262.003,272.003,250.383,257.003,215.742,680,597
Jan 24, 20243,243.003,271.003,219.003,263.003,221.674,740,022
Jan 23, 20243,274.003,276.903,229.003,242.003,200.931,980,309
Jan 22, 20243,293.003,294.003,260.003,272.003,230.553,912,469
Jan 19, 20243,284.003,304.003,275.003,280.003,238.454,181,821
Jan 18, 20243,211.003,270.003,209.003,264.003,222.662,991,021
Jan 17, 20243,204.003,223.003,196.003,221.003,180.203,946,826
Jan 16, 20243,190.003,237.003,184.003,224.003,183.164,063,142
Jan 15, 20243,215.003,240.003,191.743,202.003,161.441,565,483
Jan 12, 20243,168.003,228.003,167.003,228.003,187.112,256,783
Jan 11, 20243,185.003,220.003,160.003,160.003,119.974,950,846
Jan 10, 20243,116.003,162.003,112.003,162.003,121.952,216,791
Jan 09, 20243,143.003,154.003,090.003,116.003,076.533,406,002
Jan 08, 20243,103.003,143.003,099.443,139.003,099.242,578,078
Jan 05, 20243,087.003,103.003,080.003,100.003,060.732,437,337
Jan 04, 20243,060.003,109.003,055.003,107.003,067.642,667,598
Jan 03, 20243,068.003,075.003,045.003,062.003,023.212,657,433
Jan 02, 20243,110.003,124.003,053.723,067.003,028.152,040,258
Dec 29, 20233,104.003,119.003,102.003,110.003,070.61907,810
Dec 28, 20233,097.003,109.003,092.003,093.003,053.821,349,756
Dec 27, 20233,070.003,100.003,057.003,088.003,048.891,881,643
Dec 22, 20233,080.003,101.003,067.003,075.003,036.051,189,874
Dec 21, 20233,082.003,109.003,068.003,077.003,038.023,972,056
Dec 20, 20233,081.003,096.003,068.003,086.003,046.913,270,755
Dec 19, 20233,076.003,091.003,056.003,070.003,031.116,593,462
Dec 18, 20233,025.003,070.003,015.003,060.003,021.244,320,658
Dec 15, 20233,058.003,069.003,004.463,024.002,985.708,815,663
Dec 14, 20233,185.003,206.003,044.003,063.003,024.204,875,660
Dec 13, 20233,177.003,205.003,164.003,169.003,128.863,145,905
Dec 12, 20233,123.003,163.003,098.003,159.003,118.992,265,424
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...