Relx plc (REL) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Relx plc

Date Open High Low Close* Volume
12/06/2026 2,480.00p 2,496.00p 2,446.00p 2,492.00p 3627163
11/06/2026 2,552.00p 2,552.00p 2,462.00p 2,462.00p 3356906
10/06/2026 2,616.00p 2,624.00p 2,491.00p 2,548.00p 4082032
09/06/2026 2,564.00p 2,618.50p 2,535.00p 2,602.00p 3214364
08/06/2026 2,622.00p 2,634.00p 2,577.62p 2,602.00p 2630529
05/06/2026 2,555.00p 2,654.00p 2,552.93p 2,616.00p 3958088
04/06/2026 2,448.00p 2,583.00p 2,442.00p 2,583.00p 4045231
03/06/2026 2,495.00p 2,519.00p 2,436.00p 2,436.00p 3076612
02/06/2026 2,557.00p 2,581.00p 2,449.00p 2,474.00p 3240785
01/06/2026 2,436.00p 2,543.00p 2,415.00p 2,543.00p 3657150
29/05/2026 2,442.00p 2,464.00p 2,389.00p 2,450.00p 11924467
28/05/2026 2,425.00p 2,474.00p 2,379.19p 2,447.00p 4582659
27/05/2026 2,434.00p 2,459.00p 2,397.00p 2,444.00p 4932724
26/05/2026 2,448.00p 2,690.00p 2,433.00p 2,433.00p 6240451
22/05/2026 2,491.00p 2,502.00p 2,440.00p 2,447.00p 3835560
21/05/2026 2,477.00p 2,705.00p 2,453.00p 2,466.00p 3985723
20/05/2026 2,418.00p 2,497.00p 2,418.00p 2,482.00p 4644384
19/05/2026 2,528.00p 2,559.00p 2,514.00p 2,527.00p 6812320
18/05/2026 2,410.00p 2,523.00p 2,410.00p 2,504.00p 3827230
15/05/2026 2,363.00p 2,430.00p 2,352.00p 2,423.00p 7627767
14/05/2026 2,351.00p 2,397.00p 2,333.00p 2,365.00p 6012892
13/05/2026 2,412.00p 2,432.00p 2,297.00p 2,333.00p 7485793
12/05/2026 2,438.00p 2,459.00p 2,395.00p 2,455.00p 4650876
11/05/2026 2,471.00p 2,526.93p 2,432.00p 2,454.00p 4627500
08/05/2026 2,455.00p 2,486.00p 2,446.00p 2,460.00p 4847534
07/05/2026 2,551.00p 2,624.00p 2,442.00p 2,462.00p 6654425
06/05/2026 2,665.00p 2,714.81p 2,581.00p 2,625.00p 6263134
05/05/2026 2,715.00p 2,765.00p 2,655.00p 2,674.00p 5036529
01/05/2026 2,676.00p 2,705.00p 2,672.00p 2,698.00p 2769145
30/04/2026 2,639.00p 2,718.00p 2,639.00p 2,682.00p 7780427
29/04/2026 2,656.00p 2,665.00p 2,619.00p 2,651.00p 4134143
28/04/2026 2,665.00p 2,690.30p 2,647.00p 2,673.00p 4728716
27/04/2026 2,683.00p 2,724.67p 2,667.00p 2,711.00p 4711471
24/04/2026 2,677.00p 2,706.00p 2,659.00p 2,696.00p 7167517
23/04/2026 2,723.00p 2,729.00p 2,650.00p 2,684.00p 8736203
22/04/2026 2,742.00p 2,782.00p 2,714.00p 2,740.00p 7219062
21/04/2026 2,722.00p 2,795.35p 2,710.84p 2,779.00p 5783447
20/04/2026 2,706.00p 2,722.00p 2,690.00p 2,706.00p 7881960
17/04/2026 2,733.00p 2,764.00p 2,703.00p 2,720.00p 4964732
16/04/2026 2,587.00p 2,709.00p 2,587.00p 2,700.00p 3492949
15/04/2026 2,583.00p 2,636.00p 2,511.00p 2,636.00p 4122009
14/04/2026 2,511.00p 2,577.80p 2,502.00p 2,565.00p 4057009
13/04/2026 2,448.00p 2,513.00p 2,431.00p 2,509.00p 3489433
10/04/2026 2,466.00p 2,519.00p 2,444.00p 2,465.00p 6159857
09/04/2026 2,529.00p 2,540.00p 2,463.00p 2,477.00p 3744456
08/04/2026 2,606.00p 2,632.00p 2,532.00p 2,542.00p 6152453
07/04/2026 2,533.00p 2,565.00p 2,512.00p 2,519.00p 2806755
02/04/2026 2,501.00p 2,547.00p 2,476.00p 2,525.00p 7213673
01/04/2026 2,487.00p 2,499.00p 2,439.00p 2,492.00p 3669642
31/03/2026 2,480.00p 2,513.00p 2,460.00p 2,476.00p 5615710
30/03/2026 2,385.00p 2,472.00p 2,375.00p 2,469.00p 3733674
27/03/2026 2,390.00p 2,449.00p 2,363.00p 2,393.00p 4188693
26/03/2026 2,388.00p 2,432.00p 2,355.00p 2,398.00p 8836336
25/03/2026 2,428.00p 2,438.00p 2,381.00p 2,393.00p 6457675
24/03/2026 2,493.00p 2,520.00p 2,426.00p 2,430.00p 5316853
23/03/2026 2,467.00p 2,533.00p 2,448.00p 2,461.00p 4909641
20/03/2026 2,509.00p 2,533.00p 2,460.00p 2,494.00p 9220075
19/03/2026 2,545.00p 2,578.00p 2,512.00p 2,512.00p 6778187
18/03/2026 2,578.00p 2,606.00p 2,563.00p 2,567.00p 7940002
17/03/2026 2,571.00p 2,635.00p 2,547.00p 2,632.00p 6081474
16/03/2026 2,580.00p 2,589.00p 2,540.00p 2,581.00p 4417525
13/03/2026 2,538.00p 2,591.00p 2,521.00p 2,570.00p 6139242
12/03/2026 2,592.00p 2,639.00p 2,568.00p 2,587.00p 6303723
11/03/2026 2,621.00p 2,648.00p 2,585.00p 2,594.00p 5432361
10/03/2026 2,629.00p 2,693.00p 2,583.00p 2,626.00p 10277895
09/03/2026 2,664.00p 2,676.00p 2,600.00p 2,646.00p 11169531
06/03/2026 2,650.00p 2,679.00p 2,608.00p 2,640.00p 11994671
05/03/2026 2,550.00p 2,632.00p 2,535.00p 2,623.00p 5271074
04/03/2026 2,642.00p 2,650.00p 2,551.00p 2,553.00p 9245804
03/03/2026 2,583.00p 2,611.00p 2,541.00p 2,596.00p 14782873
02/03/2026 2,568.00p 2,592.00p 2,527.00p 2,575.00p 10134462
27/02/2026 2,518.00p 2,589.36p 2,493.00p 2,584.00p 15896590
26/02/2026 2,419.00p 2,526.00p 2,385.00p 2,525.00p 14801162
25/02/2026 2,319.00p 2,431.28p 2,318.00p 2,415.00p 14352889
24/02/2026 2,221.00p 2,321.00p 2,201.60p 2,273.00p 14440425
23/02/2026 2,326.00p 2,332.00p 2,243.56p 2,251.00p 6094077
20/02/2026 2,304.00p 2,339.00p 2,276.00p 2,322.00p 10501771
19/02/2026 2,250.00p 2,353.00p 2,250.00p 2,293.00p 13583503
18/02/2026 2,194.00p 2,238.00p 2,158.00p 2,234.00p 22812808
17/02/2026 2,190.00p 2,268.00p 2,190.00p 2,225.00p 13015411
16/02/2026 2,288.00p 2,325.00p 2,164.00p 2,174.00p 10468223
13/02/2026 2,100.00p 2,258.00p 2,087.31p 2,257.00p 19882186
12/02/2026 2,095.00p 2,116.00p 1,991.00p 2,052.00p 19678308
11/02/2026 2,129.00p 2,142.00p 1,998.00p 2,013.00p 9833188
10/02/2026 2,126.00p 2,166.00p 2,073.00p 2,146.00p 7442853
09/02/2026 2,130.00p 2,174.00p 2,123.00p 2,133.00p 11920414
06/02/2026 2,184.00p 2,210.00p 2,128.00p 2,145.00p 9394852
05/02/2026 2,222.00p 2,308.00p 2,205.00p 2,249.00p 13089134
04/02/2026 2,184.00p 2,247.00p 2,114.73p 2,185.00p 14221314
03/02/2026 2,567.00p 2,569.00p 2,142.00p 2,214.00p 17119020
02/02/2026 2,591.00p 2,623.00p 2,581.00p 2,585.00p 9776017
30/01/2026 2,600.00p 2,621.00p 2,576.00p 2,579.00p 5953276
29/01/2026 2,671.00p 2,687.00p 2,589.00p 2,594.00p 14343859
28/01/2026 2,728.00p 2,729.00p 2,672.50p 2,692.00p 7647435
27/01/2026 2,872.00p 2,882.00p 2,720.00p 2,720.00p 5282583
26/01/2026 2,911.00p 2,925.00p 2,851.00p 2,867.00p 6563178
23/01/2026 2,930.00p 2,951.00p 2,898.00p 2,921.00p 4275504
22/01/2026 2,989.00p 2,995.00p 2,906.00p 2,925.00p 5221755
21/01/2026 2,990.00p 3,003.00p 2,928.00p 2,970.00p 3112510
20/01/2026 2,987.00p 3,020.00p 2,969.00p 3,009.00p 4090866
19/01/2026 3,075.00p 3,079.00p 3,014.00p 3,014.00p 2038269
16/01/2026 3,114.00p 3,122.00p 3,070.00p 3,094.00p 6859189
15/01/2026 3,096.00p 3,131.00p 3,080.00p 3,123.00p 2348706
14/01/2026 3,134.00p 3,149.00p 3,091.00p 3,091.00p 2771239
13/01/2026 3,150.00p 3,182.74p 3,119.00p 3,124.00p 3126631
12/01/2026 3,168.00p 3,210.00p 3,155.00p 3,155.00p 2341383
09/01/2026 3,146.00p 3,180.89p 3,136.00p 3,178.00p 4226167
08/01/2026 3,130.00p 3,160.00p 3,081.00p 3,148.00p 6681887
07/01/2026 3,104.00p 3,186.00p 3,089.00p 3,142.00p 4387905
06/01/2026 3,078.00p 3,097.00p 3,033.55p 3,078.00p 3635485
05/01/2026 2,989.00p 3,090.00p 2,985.50p 3,090.00p 3360231
02/01/2026 3,020.00p 3,061.00p 2,970.00p 2,983.00p 4648419
01/01/2026 3,049.00p 3,087.00p 3,011.00p 3,020.00p 706022
31/12/2025 3,049.00p 3,087.00p 3,011.00p 3,020.00p 706022
30/12/2025 3,040.00p 3,055.00p 3,020.00p 3,047.00p 1041569
29/12/2025 3,030.00p 3,070.00p 3,015.00p 3,049.00p 1482197
26/12/2025 3,028.00p 3,036.00p 3,019.00p 3,025.00p 2693148
25/12/2025 3,028.00p 3,036.00p 3,019.00p 3,025.00p 2693148
24/12/2025 3,028.00p 3,036.00p 3,019.00p 3,025.00p 274156
23/12/2025 3,041.00p 3,054.00p 3,020.00p 3,029.00p 1696274
22/12/2025 3,038.00p 3,059.00p 3,029.00p 3,046.00p 6416961
19/12/2025 3,025.00p 3,448.50p 3,014.00p 3,048.00p 11454357
18/12/2025 3,057.00p 3,062.00p 3,022.00p 3,056.00p 2609919
17/12/2025 3,050.00p 3,065.00p 3,019.00p 3,043.00p 3296820
16/12/2025 3,078.00p 3,078.00p 3,015.00p 3,040.00p 4530644
15/12/2025 3,029.00p 3,098.00p 3,022.22p 3,077.00p 3994079
12/12/2025 3,007.00p 3,023.00p 2,990.00p 3,016.00p 2806607
11/12/2025 3,013.00p 3,013.00p 2,973.00p 3,004.00p 3444081
10/12/2025 2,973.00p 3,016.00p 2,968.74p 3,005.00p 4606695
09/12/2025 2,995.00p 3,028.00p 2,974.00p 2,976.00p 8183004
08/12/2025 3,017.00p 3,025.00p 2,971.00p 2,972.00p 2969538
05/12/2025 3,054.00p 3,062.00p 3,026.00p 3,035.00p 2853109
04/12/2025 3,013.00p 3,045.00p 3,003.00p 3,035.00p 7612706
03/12/2025 2,984.00p 3,021.00p 2,979.00p 3,013.00p 3701888
02/12/2025 2,998.00p 3,026.00p 2,989.00p 2,997.00p 8955752
01/12/2025 3,017.00p 3,040.00p 2,976.00p 2,998.00p 4897821
28/11/2025 3,038.00p 3,046.00p 3,014.42p 3,031.00p 2636527
27/11/2025 3,025.00p 3,046.00p 3,021.74p 3,035.00p 4503700
26/11/2025 3,071.00p 3,078.00p 3,023.00p 3,028.00p 4453900
25/11/2025 3,063.00p 3,072.00p 3,030.00p 3,059.00p 5685945
24/11/2025 3,120.00p 3,121.55p 3,066.00p 3,071.00p 6417036
21/11/2025 3,046.00p 3,117.60p 3,024.00p 3,105.00p 5561669
20/11/2025 3,042.00p 3,049.00p 3,018.00p 3,028.00p 7200410
19/11/2025 3,045.00p 3,072.00p 3,011.00p 3,016.00p 5208790
18/11/2025 3,038.00p 3,062.00p 3,027.00p 3,057.00p 4164101
17/11/2025 3,140.00p 3,143.00p 3,086.00p 3,086.00p 2783402
14/11/2025 3,123.00p 3,139.00p 3,095.00p 3,126.00p 3274969
13/11/2025 3,150.00p 3,178.00p 3,132.00p 3,140.00p 4404646
12/11/2025 3,207.00p 3,225.00p 3,136.00p 3,136.00p 8346513
11/11/2025 3,209.00p 3,237.00p 3,205.00p 3,227.00p 5719789
10/11/2025 3,214.00p 3,227.00p 3,152.00p 3,180.00p 3893550
07/11/2025 3,322.00p 3,322.00p 3,176.00p 3,194.00p 4529835
06/11/2025 3,377.00p 3,405.00p 3,266.00p 3,316.00p 3544790
05/11/2025 3,391.00p 3,434.00p 3,380.00p 3,417.00p 2250532
04/11/2025 3,348.00p 3,412.00p 3,328.00p 3,377.00p 5992502
03/11/2025 3,356.00p 3,392.00p 3,344.00p 3,351.00p 2779671
31/10/2025 3,364.00p 3,384.00p 3,342.00p 3,357.00p 2316915
30/10/2025 3,366.00p 3,399.00p 3,333.50p 3,374.00p 7474511
29/10/2025 3,480.00p 3,497.00p 3,396.00p 3,396.00p 3850502
28/10/2025 3,509.00p 3,528.00p 3,485.00p 3,498.00p 3304972
27/10/2025 3,511.00p 3,539.00p 3,491.00p 3,510.00p 2112105
24/10/2025 3,471.00p 3,534.00p 3,471.00p 3,506.00p 3341672
23/10/2025 3,505.00p 3,527.00p 3,414.00p 3,448.00p 6521931
22/10/2025 3,482.00p 3,536.00p 3,438.00p 3,508.00p 3581815
21/10/2025 3,459.00p 3,478.00p 3,433.00p 3,465.00p 2201317
20/10/2025 3,356.00p 3,406.00p 3,341.00p 3,405.00p 7095445
17/10/2025 3,355.00p 3,370.00p 3,319.00p 3,356.00p 3118848
16/10/2025 3,363.00p 3,383.18p 3,343.00p 3,356.00p 2360541
15/10/2025 3,387.00p 3,406.00p 3,350.50p 3,373.00p 3210195
14/10/2025 3,400.00p 3,457.00p 3,394.00p 3,415.00p 2461960
13/10/2025 3,390.00p 3,405.00p 3,363.00p 3,400.00p 2306439
10/10/2025 3,423.00p 3,425.00p 3,366.00p 3,378.00p 2130593
09/10/2025 3,447.00p 3,451.00p 3,379.00p 3,380.00p 2458163
08/10/2025 3,388.00p 3,453.00p 3,384.00p 3,424.00p 2993279
07/10/2025 3,449.00p 3,464.00p 3,367.28p 3,396.00p 4012384
06/10/2025 3,441.00p 3,495.00p 3,435.00p 3,463.00p 3320790
03/10/2025 3,492.00p 3,492.00p 3,428.00p 3,455.00p 2950474
02/10/2025 3,486.00p 3,499.00p 3,433.00p 3,467.00p 3136985
01/10/2025 3,548.00p 3,561.00p 3,494.00p 3,498.00p 2978959
30/09/2025 3,517.00p 3,569.00p 3,513.00p 3,557.00p 3821778
29/09/2025 3,485.00p 3,531.00p 3,479.00p 3,519.00p 3277849
26/09/2025 3,474.00p 3,514.50p 3,466.00p 3,490.00p 4375818
25/09/2025 3,460.00p 3,474.00p 3,434.00p 3,461.00p 3228061
24/09/2025 3,426.00p 3,463.00p 3,408.00p 3,454.00p 2243640
23/09/2025 3,491.00p 3,501.00p 3,435.00p 3,435.00p 3310892
22/09/2025 3,484.00p 3,494.00p 3,453.00p 3,468.00p 2375909
19/09/2025 3,490.00p 3,526.00p 3,467.00p 3,481.00p 7433037
18/09/2025 3,520.00p 3,575.00p 3,483.00p 3,540.00p 7292661
17/09/2025 3,440.00p 3,470.00p 3,437.00p 3,450.00p 4894311
16/09/2025 3,452.00p 3,453.00p 3,452.00p 3,425.00p 3209752
15/09/2025 3,452.00p 3,470.00p 3,435.00p 3,453.00p 4309099
12/09/2025 3,409.00p 3,468.00p 3,396.00p 3,440.00p 3164028
11/09/2025 3,485.00p 3,485.00p 3,337.00p 3,396.00p 3144895
10/09/2025 3,485.00p 3,496.04p 3,327.50p 3,337.00p 3366222
09/09/2025 3,485.00p 3,502.00p 3,481.00p 3,483.00p 2580088
08/09/2025 3,487.00p 3,497.00p 3,476.00p 3,484.00p 2441209
05/09/2025 3,486.00p 3,503.00p 3,476.00p 3,482.00p 3656084
04/09/2025 3,415.00p 3,494.00p 3,410.00p 3,495.00p 4533883
03/09/2025 3,397.00p 3,408.00p 3,369.00p 3,412.00p 3717722
02/09/2025 3,429.00p 3,434.00p 3,389.00p 3,394.00p 4047336

*Close Price adjusted for both dividends and splits