Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
28/09/2015 1,108.00p 1,115.50p 1,102.00p 1,106.00p 3940219
25/09/2015 1,089.00p 1,112.00p 1,084.00p 1,108.00p 3842336
24/09/2015 1,082.00p 1,099.00p 1,074.00p 1,077.00p 4922250
23/09/2015 1,050.00p 1,077.00p 1,047.00p 1,070.00p 2429687
22/09/2015 1,062.00p 1,070.00p 1,052.00p 1,052.00p 3049360
21/09/2015 1,058.00p 1,081.00p 1,058.00p 1,068.00p 2066203
18/09/2015 1,071.00p 1,074.00p 1,054.00p 1,065.00p 4207406
17/09/2015 1,071.00p 1,081.00p 1,071.00p 1,073.00p 2109306
16/09/2015 1,064.00p 1,079.00p 1,064.00p 1,070.00p 2708205
15/09/2015 1,054.00p 1,064.00p 1,044.71p 1,057.00p 3243024
14/09/2015 1,079.00p 1,079.00p 1,054.00p 1,054.00p 3258595
11/09/2015 1,069.00p 1,069.40p 1,053.00p 1,054.00p 2018486
10/09/2015 1,066.00p 1,080.00p 1,061.00p 1,066.00p 2736029
09/09/2015 1,076.00p 1,081.00p 1,071.00p 1,074.00p 2640466
08/09/2015 1,055.00p 1,069.00p 1,052.00p 1,060.00p 1738072
07/09/2015 1,052.00p 1,055.00p 1,046.00p 1,050.00p 1521192
04/09/2015 1,048.00p 1,056.00p 1,042.00p 1,043.00p 3420667
03/09/2015 1,038.00p 1,061.00p 1,033.00p 1,060.00p 4896005
02/09/2015 1,022.00p 1,038.00p 1,019.00p 1,030.00p 2972588
01/09/2015 1,033.00p 1,042.00p 1,015.00p 1,019.00p 3877678
28/08/2015 1,034.00p 1,047.42p 1,034.00p 1,045.00p 4004887
27/08/2015 1,035.00p 1,041.40p 1,027.50p 1,035.00p 5377435
26/08/2015 1,017.00p 1,034.00p 1,004.00p 1,011.00p 5345197
25/08/2015 1,026.00p 1,035.37p 1,016.00p 1,025.00p 6138770
24/08/2015 1,030.00p 1,039.00p 988.50p 1,016.00p 8640828
21/08/2015 1,053.00p 1,068.00p 1,052.00p 1,053.00p 4867239
20/08/2015 1,063.00p 1,078.00p 1,063.00p 1,065.00p 3368710
19/08/2015 1,082.00p 1,083.00p 1,068.00p 1,069.00p 2569391
18/08/2015 1,085.00p 1,092.00p 1,081.00p 1,084.00p 2448850
17/08/2015 1,091.00p 1,094.00p 1,079.00p 1,084.00p 2219263
14/08/2015 1,087.00p 1,090.00p 1,080.00p 1,083.00p 2722790
13/08/2015 1,081.00p 1,091.00p 1,080.00p 1,084.00p 2876404
12/08/2015 1,077.00p 1,088.18p 1,063.00p 1,070.00p 3491715
11/08/2015 1,092.00p 1,093.00p 1,083.00p 1,084.00p 2877679
10/08/2015 1,100.00p 1,103.00p 1,085.70p 1,095.00p 4358815
07/08/2015 1,097.00p 1,102.00p 1,087.00p 1,093.00p 1998908
06/08/2015 1,111.00p 1,113.00p 1,099.00p 1,100.00p 2545121
05/08/2015 1,131.00p 1,134.00p 1,117.00p 1,121.00p 3550810
04/08/2015 1,122.00p 1,133.00p 1,117.00p 1,132.00p 2502869
03/08/2015 1,114.00p 1,127.00p 1,113.00p 1,124.00p 2883613
31/07/2015 1,099.00p 1,120.00p 1,099.00p 1,118.00p 3263153
30/07/2015 1,101.00p 1,108.00p 1,093.00p 1,097.00p 3398366
29/07/2015 1,081.00p 1,101.00p 1,077.00p 1,101.00p 5445035
28/07/2015 1,075.00p 1,083.00p 1,071.00p 1,074.00p 3859582
27/07/2015 1,094.00p 1,096.65p 1,069.00p 1,070.00p 4255228
24/07/2015 1,098.00p 1,115.00p 1,096.75p 1,099.00p 3344631
23/07/2015 1,120.00p 1,125.00p 1,096.00p 1,104.00p 2888865
22/07/2015 1,098.00p 1,104.00p 1,090.00p 1,093.00p 2410225
21/07/2015 1,112.00p 1,117.00p 1,104.00p 1,108.00p 1916298
20/07/2015 1,111.00p 1,113.00p 1,102.00p 1,109.00p 2417163
17/07/2015 1,109.00p 1,116.00p 1,106.00p 1,108.00p 2387876
16/07/2015 1,109.00p 1,113.00p 1,100.50p 1,111.00p 1993370
15/07/2015 1,102.00p 1,106.00p 1,097.00p 1,103.00p 2294295
14/07/2015 1,089.00p 1,104.00p 1,087.00p 1,104.00p 2943762
13/07/2015 1,086.00p 1,088.00p 1,078.00p 1,085.00p 1988104
10/07/2015 1,065.00p 1,078.00p 1,056.00p 1,077.00p 3192147
09/07/2015 1,037.00p 1,052.00p 1,033.00p 1,051.00p 2377402
08/07/2015 1,030.00p 1,039.00p 1,026.00p 1,035.00p 2888148
07/07/2015 1,045.00p 1,046.00p 1,023.00p 1,024.00p 3040418
06/07/2015 1,032.00p 1,050.00p 1,026.00p 1,042.00p 3511295
03/07/2015 1,058.00p 1,065.00p 1,050.00p 1,052.00p 2391715
02/07/2015 1,062.00p 1,068.00p 1,058.00p 1,060.00p 4309826
01/07/2015 1,039.00p 1,063.00p 1,039.00p 1,063.00p 6398530
30/06/2015 1,044.00p 1,052.00p 1,035.00p 1,035.00p 5024733
29/06/2015 1,045.00p 1,062.00p 1,037.00p 1,046.00p 4015486
26/06/2015 1,074.00p 1,078.35p 1,065.00p 1,072.00p 2308543
25/06/2015 1,072.00p 1,080.00p 1,070.00p 1,077.00p 3146534
24/06/2015 1,073.00p 1,081.00p 1,071.00p 1,075.00p 2706683
23/06/2015 1,075.00p 1,079.00p 1,069.00p 1,074.00p 2309148
22/06/2015 1,073.00p 1,079.00p 1,065.00p 1,071.00p 5025338
19/06/2015 1,059.00p 1,068.00p 1,050.00p 1,052.00p 4549321
18/06/2015 1,062.00p 1,063.00p 1,049.00p 1,059.00p 3761048
17/06/2015 1,071.00p 1,074.00p 1,057.00p 1,061.00p 3891674
16/06/2015 1,062.00p 1,072.00p 1,055.00p 1,071.00p 3893475
15/06/2015 1,063.00p 1,070.00p 1,060.00p 1,066.00p 2322935
12/06/2015 1,080.00p 1,080.00p 1,065.00p 1,069.00p 3711544
11/06/2015 1,072.00p 1,087.00p 1,072.00p 1,081.00p 3429839
10/06/2015 1,071.00p 1,082.00p 1,067.00p 1,078.00p 3817230
09/06/2015 1,075.00p 1,092.00p 1,071.00p 1,077.00p 6341848
08/06/2015 1,059.00p 1,071.00p 1,055.00p 1,062.00p 3962387
05/06/2015 1,071.00p 1,071.00p 1,053.00p 1,059.00p 4129826
04/06/2015 1,085.00p 1,085.00p 1,069.00p 1,075.00p 3613149
03/06/2015 1,080.00p 1,093.00p 1,077.00p 1,088.00p 5706088
02/06/2015 1,089.00p 1,090.00p 1,073.00p 1,077.00p 5576409
01/06/2015 1,084.00p 1,096.00p 1,081.00p 1,084.00p 4490599
29/05/2015 1,105.00p 1,108.00p 1,082.00p 1,085.00p 5197472
28/05/2015 1,107.00p 1,119.00p 1,100.00p 1,106.00p 5384978
27/05/2015 1,090.00p 1,104.00p 1,089.00p 1,099.00p 5555256
26/05/2015 1,104.00p 1,108.00p 1,090.00p 1,091.00p 4876412
22/05/2015 1,110.00p 1,113.00p 1,104.00p 1,104.00p 4808079
21/05/2015 1,121.00p 1,122.00p 1,106.00p 1,106.00p 3746057
20/05/2015 1,123.00p 1,126.00p 1,115.00p 1,118.00p 4336642
19/05/2015 1,116.00p 1,129.00p 1,115.00p 1,124.00p 4883983
18/05/2015 1,101.00p 1,107.00p 1,091.75p 1,101.00p 2455902
15/05/2015 1,099.00p 1,108.00p 1,094.00p 1,097.00p 3099291
14/05/2015 1,075.00p 1,097.00p 1,072.00p 1,094.00p 3441800
13/05/2015 1,072.00p 1,085.00p 1,065.00p 1,080.00p 5453717
12/05/2015 1,083.00p 1,085.00p 1,065.00p 1,068.00p 5236303
11/05/2015 1,096.00p 1,100.00p 1,084.00p 1,085.00p 5219174
08/05/2015 1,084.00p 1,100.00p 1,061.00p 1,094.00p 7237411
07/05/2015 1,075.00p 1,078.00p 1,059.00p 1,072.00p 7095953
06/05/2015 1,079.00p 1,097.00p 1,069.00p 1,075.00p 9016471
05/05/2015 1,117.00p 1,121.00p 1,081.00p 1,081.00p 6945219
01/05/2015 1,085.00p 1,109.00p 1,079.00p 1,108.00p 3914362
30/04/2015 1,074.00p 1,084.00p 1,057.25p 1,082.00p 7386330
29/04/2015 1,098.00p 1,107.20p 1,089.00p 1,089.00p 6272678
28/04/2015 1,109.00p 1,110.00p 1,082.00p 1,093.00p 5416382
27/04/2015 1,118.00p 1,122.00p 1,100.00p 1,113.00p 4714614
24/04/2015 1,126.00p 1,133.00p 1,110.00p 1,116.00p 4014347
23/04/2015 1,125.00p 1,138.46p 1,115.00p 1,129.00p 5355948
22/04/2015 1,138.00p 1,146.00p 1,114.00p 1,123.00p 6295920
21/04/2015 1,136.00p 1,150.00p 1,132.00p 1,138.00p 5315010
20/04/2015 1,129.00p 1,140.00p 1,125.00p 1,133.00p 4839422
17/04/2015 1,142.00p 1,149.00p 1,128.50p 1,130.00p 4314742
16/04/2015 1,152.00p 1,152.00p 1,130.00p 1,142.00p 4229441
15/04/2015 1,166.00p 1,170.00p 1,147.00p 1,150.00p 4996976
14/04/2015 1,174.00p 1,178.25p 1,165.00p 1,169.00p 2783348
13/04/2015 1,177.00p 1,182.36p 1,173.00p 1,178.00p 2212978
10/04/2015 1,174.00p 1,181.00p 1,170.00p 1,179.00p 5351408
09/04/2015 1,163.00p 1,178.00p 1,161.00p 1,172.00p 6037721
08/04/2015 1,161.00p 1,165.00p 1,151.25p 1,160.00p 3426651
07/04/2015 1,162.00p 1,170.00p 1,156.00p 1,168.00p 3209699
02/04/2015 1,152.00p 1,159.00p 1,147.00p 1,156.00p 4403793
01/04/2015 1,157.00p 1,175.00p 1,149.00p 1,152.00p 6497276
31/03/2015 1,181.00p 1,193.00p 1,155.00p 1,159.00p 5099438
30/03/2015 1,173.00p 1,183.00p 1,162.75p 1,181.00p 3878684
27/03/2015 1,167.00p 1,174.00p 1,152.00p 1,162.00p 5212241
26/03/2015 1,170.00p 1,172.28p 1,150.00p 1,163.00p 5347739
25/03/2015 1,188.00p 1,198.00p 1,167.00p 1,170.00p 3676531
24/03/2015 1,169.00p 1,194.00p 1,169.00p 1,187.00p 4051837
23/03/2015 1,176.00p 1,181.00p 1,166.00p 1,170.00p 4541335
20/03/2015 1,176.00p 1,187.00p 1,172.00p 1,173.00p 7760020
19/03/2015 1,170.00p 1,180.00p 1,160.00p 1,174.00p 6371775
18/03/2015 1,150.00p 1,175.00p 1,146.00p 1,173.00p 4298939
17/03/2015 1,147.00p 1,156.00p 1,142.00p 1,150.00p 5099400
16/03/2015 1,129.00p 1,148.00p 1,129.00p 1,145.00p 2443545
13/03/2015 1,127.00p 1,136.00p 1,122.00p 1,125.00p 3734397
12/03/2015 1,124.00p 1,130.00p 1,117.00p 1,123.00p 4224677
11/03/2015 1,117.00p 1,128.00p 1,112.00p 1,122.00p 3341348
10/03/2015 1,129.00p 1,145.00p 1,116.00p 1,117.00p 3275499
09/03/2015 1,132.00p 1,138.25p 1,124.00p 1,132.00p 2714018
06/03/2015 1,134.00p 1,142.00p 1,128.00p 1,137.00p 4108428
05/03/2015 1,130.00p 1,141.00p 1,120.21p 1,139.00p 8271627
04/03/2015 1,106.00p 1,132.00p 1,094.00p 1,130.00p 6437380
03/03/2015 1,131.00p 1,138.00p 1,103.00p 1,104.00p 4634789
02/03/2015 1,118.00p 1,134.00p 1,117.00p 1,130.00p 4983529
27/02/2015 1,127.00p 1,147.75p 1,103.00p 1,118.00p 8003373
26/02/2015 1,150.00p 1,164.00p 1,113.00p 1,130.00p 8411216
25/02/2015 1,184.00p 1,192.00p 1,179.00p 1,187.00p 4053009
24/02/2015 1,187.00p 1,191.00p 1,178.00p 1,187.00p 3473985
23/02/2015 1,187.00p 1,199.00p 1,182.00p 1,188.00p 3020971
20/02/2015 1,175.00p 1,184.00p 1,171.00p 1,182.00p 3457338
19/02/2015 1,171.00p 1,184.00p 1,171.00p 1,178.00p 3290340
18/02/2015 1,160.00p 1,173.00p 1,159.88p 1,169.00p 4800680
17/02/2015 1,156.00p 1,163.00p 1,150.00p 1,160.00p 3124753
16/02/2015 1,160.00p 1,166.00p 1,156.00p 1,158.00p 4187792
13/02/2015 1,176.00p 1,178.00p 1,155.00p 1,160.00p 4448210
12/02/2015 1,187.00p 1,197.00p 1,171.00p 1,173.00p 5995724
11/02/2015 1,175.00p 1,187.00p 1,167.00p 1,186.00p 2660656
10/02/2015 1,155.00p 1,182.00p 1,155.00p 1,178.00p 5335105
09/02/2015 1,163.00p 1,163.78p 1,143.35p 1,155.00p 2638298
06/02/2015 1,161.00p 1,168.00p 1,157.00p 1,168.00p 3433483
05/02/2015 1,173.00p 1,185.00p 1,162.00p 1,169.00p 2915315
04/02/2015 1,165.00p 1,179.00p 1,153.00p 1,179.00p 3901424
03/02/2015 1,156.00p 1,167.00p 1,151.00p 1,164.00p 3239197
02/02/2015 1,161.00p 1,166.00p 1,145.00p 1,157.00p 3182557
30/01/2015 1,164.00p 1,171.00p 1,151.00p 1,156.00p 3487428
29/01/2015 1,138.00p 1,162.00p 1,136.92p 1,162.00p 3835568
28/01/2015 1,153.00p 1,156.00p 1,132.26p 1,145.00p 3762801
27/01/2015 1,158.00p 1,162.00p 1,141.00p 1,151.00p 2475315
26/01/2015 1,152.00p 1,164.00p 1,150.00p 1,158.00p 2662196
23/01/2015 1,136.00p 1,160.00p 1,135.00p 1,160.00p 3664150
22/01/2015 1,131.00p 1,136.00p 1,117.00p 1,134.00p 5287415
21/01/2015 1,116.00p 1,136.00p 1,116.00p 1,127.00p 4148603
20/01/2015 1,121.00p 1,124.00p 1,108.00p 1,115.00p 2912454
19/01/2015 1,101.00p 1,114.00p 1,096.00p 1,114.00p 2909013
16/01/2015 1,095.00p 1,104.00p 1,086.00p 1,102.00p 3157758
15/01/2015 1,107.00p 1,110.00p 1,077.00p 1,102.00p 5434308
14/01/2015 1,092.00p 1,111.00p 1,092.00p 1,104.00p 3560964
13/01/2015 1,100.00p 1,119.50p 1,098.00p 1,106.00p 2160906
12/01/2015 1,092.00p 1,107.00p 1,091.00p 1,100.00p 1463551
09/01/2015 1,092.00p 1,107.00p 1,086.00p 1,090.00p 2312187
08/01/2015 1,086.00p 1,098.00p 1,086.00p 1,093.00p 2649618
07/01/2015 1,074.00p 1,082.00p 1,067.00p 1,077.00p 2397437
06/01/2015 1,081.00p 1,086.00p 1,065.78p 1,066.00p 2772240
05/01/2015 1,087.00p 1,107.00p 1,078.00p 1,081.00p 4182956
02/01/2015 1,105.00p 1,106.00p 1,085.00p 1,092.00p 1574518
31/12/2014 1,099.00p 1,100.00p 1,093.00p 1,100.00p 355785
30/12/2014 1,100.00p 1,105.00p 1,094.00p 1,097.00p 1205321
29/12/2014 1,099.00p 1,112.00p 1,098.00p 1,103.00p 1149183
24/12/2014 1,098.00p 1,103.00p 1,095.00p 1,100.00p 228276
23/12/2014 1,102.00p 1,108.00p 1,093.00p 1,098.00p 1195159
22/12/2014 1,082.00p 1,099.00p 1,079.00p 1,096.00p 1970578
19/12/2014 1,088.00p 1,094.00p 1,072.45p 1,078.00p 3414237
18/12/2014 1,068.00p 1,083.00p 1,060.00p 1,080.00p 2866498
17/12/2014 1,062.00p 1,062.00p 1,051.00p 1,056.00p 2317112
16/12/2014 1,045.00p 1,069.00p 1,037.00p 1,068.00p 4686842
15/12/2014 1,044.00p 1,063.00p 1,037.37p 1,042.00p 4576957
12/12/2014 1,072.00p 1,074.00p 1,052.00p 1,052.00p 3623870
11/12/2014 1,089.00p 1,097.00p 1,076.00p 1,079.00p 3079423

*Close Price adjusted for both dividends and splits