Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
21/08/2019 1,928.00p 1,961.50p 1,928.00p 1,958.50p 1741204
20/08/2019 1,949.00p 1,960.50p 1,927.00p 1,928.50p 2644597
19/08/2019 1,935.50p 1,948.00p 1,924.00p 1,947.50p 2660713
16/08/2019 1,917.50p 1,935.00p 1,917.50p 1,925.50p 2624292
15/08/2019 1,916.50p 1,938.00p 1,907.50p 1,917.50p 2855860
14/08/2019 1,943.50p 1,953.50p 1,900.00p 1,912.50p 3416824
13/08/2019 1,940.00p 1,956.50p 1,925.00p 1,938.00p 2350006
12/08/2019 1,947.00p 1,958.00p 1,927.50p 1,946.50p 2422483
09/08/2019 1,928.50p 1,956.00p 1,927.50p 1,941.00p 2251783
08/08/2019 1,931.50p 1,942.00p 1,925.50p 1,937.50p 2404875
07/08/2019 1,881.00p 1,927.50p 1,876.00p 1,924.00p 2910212
06/08/2019 1,875.00p 1,896.50p 1,873.00p 1,879.50p 2837386
05/08/2019 1,908.00p 1,930.00p 1,882.50p 1,889.50p 3113707
02/08/2019 1,959.00p 1,959.00p 1,914.00p 1,919.00p 2692473
01/08/2019 1,936.50p 1,970.00p 1,924.50p 1,963.50p 5137154
31/07/2019 1,966.50p 1,969.74p 1,938.00p 1,953.50p 5524868
30/07/2019 1,979.50p 1,995.13p 1,975.00p 1,975.50p 2921977
29/07/2019 1,940.50p 1,983.00p 1,938.00p 1,978.00p 4466335
26/07/2019 1,876.00p 1,934.50p 1,872.50p 1,934.50p 3793156
25/07/2019 1,880.00p 1,900.50p 1,826.00p 1,867.50p 7286399
24/07/2019 1,947.50p 1,959.00p 1,922.50p 1,939.00p 2734415
23/07/2019 1,944.50p 1,962.50p 1,939.50p 1,947.50p 2116696
22/07/2019 1,931.50p 1,947.50p 1,926.00p 1,942.00p 2185821
19/07/2019 1,936.50p 1,951.50p 1,932.00p 1,940.00p 2251601
18/07/2019 1,953.50p 1,958.00p 1,933.00p 1,935.00p 2972246
17/07/2019 1,958.00p 1,984.50p 1,949.86p 1,969.00p 3626087
16/07/2019 1,971.00p 1,976.00p 1,953.50p 1,965.00p 2977071
15/07/2019 1,935.00p 1,969.87p 1,935.00p 1,965.50p 2347639
12/07/2019 1,954.50p 1,961.50p 1,934.49p 1,939.50p 2504985
11/07/2019 1,956.50p 1,966.50p 1,946.00p 1,952.00p 5123099
10/07/2019 1,956.50p 1,960.00p 1,937.00p 1,947.50p 2586183
09/07/2019 1,949.00p 1,963.50p 1,941.00p 1,962.00p 2194838
08/07/2019 1,940.00p 1,962.50p 1,933.00p 1,947.50p 2284805
05/07/2019 1,966.00p 1,966.00p 1,934.50p 1,945.00p 2644332
04/07/2019 1,975.50p 1,978.50p 1,960.00p 1,962.00p 3339716
03/07/2019 1,960.50p 1,982.73p 1,960.50p 1,973.50p 2600185
02/07/2019 1,939.50p 1,961.50p 1,937.00p 1,961.50p 2416862
01/07/2019 1,918.50p 1,943.00p 1,917.00p 1,932.00p 2618789
28/06/2019 1,919.00p 1,922.50p 1,902.00p 1,909.50p 3655199
27/06/2019 1,939.00p 1,939.00p 1,900.50p 1,916.00p 3521013
26/06/2019 1,936.50p 1,942.50p 1,924.50p 1,931.50p 2470228
25/06/2019 1,932.50p 1,950.00p 1,927.50p 1,942.50p 2068951
24/06/2019 1,925.00p 1,959.00p 1,925.00p 1,947.50p 3227693
21/06/2019 1,940.50p 1,951.00p 1,913.50p 1,922.00p 7061244
20/06/2019 1,927.50p 1,950.00p 1,918.00p 1,940.50p 2509750
19/06/2019 1,938.00p 1,938.50p 1,914.50p 1,915.00p 4633033
18/06/2019 1,931.00p 1,961.00p 1,920.50p 1,935.00p 3764196
17/06/2019 1,912.50p 1,928.50p 1,910.50p 1,926.00p 2892423
14/06/2019 1,877.50p 1,913.00p 1,877.50p 1,908.50p 2808421
13/06/2019 1,898.50p 1,905.50p 1,880.50p 1,880.50p 2951746
12/06/2019 1,868.50p 1,901.50p 1,865.00p 1,893.00p 2772045
11/06/2019 1,882.00p 1,884.00p 1,870.87p 1,877.50p 4705432
10/06/2019 1,880.50p 1,887.50p 1,868.50p 1,878.00p 2324366
07/06/2019 1,859.50p 1,894.00p 1,857.50p 1,872.00p 3151538
06/06/2019 1,848.00p 1,865.00p 1,846.00p 1,861.00p 2854887
05/06/2019 1,817.50p 1,849.95p 1,816.00p 1,845.50p 3027825
04/06/2019 1,849.00p 1,849.50p 1,810.50p 1,819.50p 4494029
03/06/2019 1,837.00p 1,855.00p 1,830.99p 1,853.00p 2689048
31/05/2019 1,844.00p 1,848.00p 1,833.00p 1,842.50p 2867624
30/05/2019 1,812.50p 1,856.50p 1,812.50p 1,850.50p 2503793
29/05/2019 1,831.50p 1,838.00p 1,800.00p 1,810.00p 6223550
28/05/2019 1,830.00p 1,847.00p 1,817.86p 1,837.00p 7565925
24/05/2019 1,830.00p 1,842.50p 1,827.00p 1,830.00p 2882261
23/05/2019 1,830.50p 1,837.00p 1,810.87p 1,826.00p 2600868
22/05/2019 1,803.50p 1,845.00p 1,803.50p 1,843.50p 3002013
21/05/2019 1,819.50p 1,824.50p 1,795.00p 1,802.00p 2303274
20/05/2019 1,805.00p 1,817.50p 1,797.50p 1,810.00p 3002326
17/05/2019 1,792.00p 1,811.50p 1,791.95p 1,807.00p 2932665
16/05/2019 1,769.50p 1,797.00p 1,767.00p 1,797.00p 2439800
15/05/2019 1,751.50p 1,773.00p 1,744.00p 1,773.00p 2384381
14/05/2019 1,748.00p 1,756.00p 1,732.50p 1,750.50p 2723389
13/05/2019 1,746.00p 1,753.00p 1,738.50p 1,740.00p 2728085
10/05/2019 1,740.00p 1,748.00p 1,730.50p 1,742.00p 2204491
09/05/2019 1,734.50p 1,743.50p 1,725.00p 1,730.50p 2721905
08/05/2019 1,710.00p 1,743.50p 1,701.50p 1,743.50p 8201448
07/05/2019 1,716.00p 1,731.50p 1,711.00p 1,716.00p 3044646
03/05/2019 1,705.00p 1,731.00p 1,700.50p 1,726.00p 2998578
02/05/2019 1,724.50p 1,724.50p 1,704.00p 1,705.50p 2652872
01/05/2019 1,759.00p 1,763.75p 1,756.00p 1,759.00p 1129994
30/04/2019 1,751.50p 1,767.00p 1,746.00p 1,759.00p 3247689
29/04/2019 1,755.50p 1,764.00p 1,748.87p 1,757.00p 3051181
26/04/2019 1,738.50p 1,762.00p 1,735.50p 1,762.00p 3514443
25/04/2019 1,729.00p 1,743.00p 1,723.38p 1,739.50p 4108597
24/04/2019 1,731.00p 1,745.50p 1,718.00p 1,730.50p 3744090
23/04/2019 1,722.00p 1,735.50p 1,703.00p 1,735.50p 5183279
18/04/2019 1,691.50p 1,708.00p 1,685.00p 1,701.00p 3333790
17/04/2019 1,662.50p 1,692.50p 1,654.50p 1,692.50p 4337890
16/04/2019 1,654.00p 1,669.50p 1,647.00p 1,668.50p 3028733
15/04/2019 1,638.50p 1,658.50p 1,638.50p 1,648.50p 2485580
12/04/2019 1,672.00p 1,676.50p 1,631.50p 1,640.50p 3433392
11/04/2019 1,658.50p 1,668.00p 1,648.50p 1,667.00p 2965327
10/04/2019 1,650.00p 1,661.50p 1,645.50p 1,656.00p 3910977
09/04/2019 1,662.00p 1,668.50p 1,650.50p 1,650.50p 3627299
08/04/2019 1,665.00p 1,681.90p 1,661.00p 1,670.50p 2445073
05/04/2019 1,668.00p 1,677.50p 1,656.50p 1,671.00p 3390381
04/04/2019 1,663.50p 1,677.37p 1,660.50p 1,674.00p 2623017
03/04/2019 1,656.50p 1,663.00p 1,639.50p 1,662.00p 4531044
02/04/2019 1,642.00p 1,667.50p 1,638.30p 1,661.50p 3173239
01/04/2019 1,645.50p 1,649.50p 1,633.50p 1,637.00p 2804489
29/03/2019 1,636.00p 1,645.50p 1,627.50p 1,641.50p 4180502
28/03/2019 1,620.00p 1,636.00p 1,619.50p 1,626.50p 3057358
27/03/2019 1,630.50p 1,633.64p 1,610.50p 1,617.00p 3312359
26/03/2019 1,611.50p 1,626.50p 1,608.00p 1,624.50p 3037966
25/03/2019 1,610.50p 1,618.00p 1,597.00p 1,606.00p 2412679
22/03/2019 1,639.50p 1,639.50p 1,609.00p 1,615.00p 3640617
21/03/2019 1,620.00p 1,641.00p 1,615.50p 1,636.50p 5281201
20/03/2019 1,647.00p 1,648.50p 1,620.00p 1,620.00p 4386592
19/03/2019 1,655.00p 1,670.00p 1,643.50p 1,646.00p 4084457
18/03/2019 1,673.50p 1,681.00p 1,665.00p 1,672.00p 3122115
15/03/2019 1,670.50p 1,677.00p 1,659.00p 1,668.50p 7958334
14/03/2019 1,645.50p 1,681.00p 1,641.00p 1,670.50p 3958972
13/03/2019 1,647.50p 1,664.50p 1,632.50p 1,648.00p 3803204
12/03/2019 1,650.00p 1,667.00p 1,634.00p 1,657.00p 3272288
11/03/2019 1,651.50p 1,666.00p 1,643.00p 1,651.50p 2785591
08/03/2019 1,651.00p 1,659.61p 1,639.00p 1,642.00p 3810272
07/03/2019 1,661.50p 1,684.00p 1,649.50p 1,660.50p 3947158
06/03/2019 1,652.50p 1,685.00p 1,649.50p 1,679.00p 5402812
05/03/2019 1,641.00p 1,663.50p 1,637.00p 1,658.00p 3608107
04/03/2019 1,619.00p 1,649.00p 1,616.50p 1,647.00p 6065246
01/03/2019 1,714.00p 1,717.50p 1,597.00p 1,610.50p 8759040
28/02/2019 1,713.00p 1,734.50p 1,711.50p 1,729.00p 3356273
27/02/2019 1,730.50p 1,730.50p 1,708.00p 1,712.50p 3819678
26/02/2019 1,733.00p 1,739.50p 1,716.50p 1,730.00p 3310319
25/02/2019 1,772.00p 1,775.00p 1,746.00p 1,756.50p 2639266
22/02/2019 1,775.50p 1,781.50p 1,762.00p 1,769.50p 3214525
21/02/2019 1,685.00p 1,768.00p 1,683.50p 1,765.50p 5027216
20/02/2019 1,680.50p 1,688.00p 1,675.00p 1,685.00p 2512919
19/02/2019 1,687.00p 1,699.49p 1,673.50p 1,676.50p 3933255
18/02/2019 1,715.50p 1,715.50p 1,688.00p 1,692.50p 3784476
15/02/2019 1,738.00p 1,742.50p 1,716.50p 1,720.00p 3525135
14/02/2019 1,738.00p 1,750.00p 1,734.50p 1,742.00p 2768301
13/02/2019 1,710.00p 1,727.50p 1,692.50p 1,726.00p 4163714
12/02/2019 1,737.00p 1,739.00p 1,719.00p 1,727.00p 2299847
11/02/2019 1,730.50p 1,739.50p 1,715.00p 1,738.00p 2056952
08/02/2019 1,710.50p 1,725.00p 1,707.72p 1,721.00p 3382384
07/02/2019 1,711.50p 1,734.00p 1,706.00p 1,706.00p 3505192
06/02/2019 1,737.50p 1,739.00p 1,710.00p 1,715.50p 2734178
05/02/2019 1,715.00p 1,739.00p 1,707.50p 1,739.00p 3522740
04/02/2019 1,698.50p 1,713.00p 1,695.00p 1,713.00p 3223843
01/02/2019 1,689.00p 1,701.50p 1,684.00p 1,701.50p 2919303
31/01/2019 1,670.50p 1,696.00p 1,665.00p 1,686.50p 4613018
30/01/2019 1,649.00p 1,682.50p 1,649.00p 1,673.00p 3144174
29/01/2019 1,620.50p 1,650.00p 1,617.00p 1,647.00p 4054383
28/01/2019 1,613.00p 1,621.50p 1,606.00p 1,614.50p 3163811
25/01/2019 1,644.00p 1,645.50p 1,614.00p 1,620.00p 3459294
24/01/2019 1,663.00p 1,663.00p 1,638.00p 1,641.00p 2691594
23/01/2019 1,675.00p 1,675.50p 1,654.50p 1,660.50p 4023332
22/01/2019 1,671.00p 1,689.00p 1,669.50p 1,676.50p 2186623
21/01/2019 1,667.00p 1,681.50p 1,666.00p 1,672.50p 2107031
18/01/2019 1,645.00p 1,671.50p 1,643.00p 1,667.00p 4316753
17/01/2019 1,635.00p 1,660.00p 1,635.00p 1,646.50p 3354670
16/01/2019 1,631.50p 1,645.50p 1,615.50p 1,636.50p 3842901
15/01/2019 1,623.50p 1,634.50p 1,609.50p 1,632.00p 2730479
14/01/2019 1,632.50p 1,643.50p 1,614.00p 1,615.50p 2698772
11/01/2019 1,652.00p 1,657.00p 1,629.50p 1,638.50p 3275453
10/01/2019 1,630.50p 1,641.50p 1,620.00p 1,641.50p 3649766
09/01/2019 1,662.50p 1,664.78p 1,632.00p 1,633.50p 4000887
08/01/2019 1,632.00p 1,661.50p 1,630.50p 1,648.00p 2440563
07/01/2019 1,642.00p 1,645.00p 1,618.00p 1,631.00p 2286383
04/01/2019 1,613.00p 1,631.00p 1,601.00p 1,631.00p 2489086
03/01/2019 1,605.00p 1,617.00p 1,594.00p 1,603.00p 2898053
02/01/2019 1,594.50p 1,623.00p 1,571.00p 1,617.00p 2920333
31/12/2018 1,620.50p 1,624.00p 1,615.00p 1,616.50p 938196
28/12/2018 1,599.50p 1,624.00p 1,597.50p 1,621.00p 2535252
27/12/2018 1,607.00p 1,607.00p 1,569.50p 1,581.50p 3476821
24/12/2018 1,583.00p 1,603.00p 1,570.00p 1,595.00p 948066
21/12/2018 1,608.00p 1,611.00p 1,567.50p 1,587.50p 8659020
20/12/2018 1,603.50p 1,638.50p 1,595.50p 1,612.00p 3852829
19/12/2018 1,605.00p 1,625.50p 1,597.50p 1,618.00p 2861115
18/12/2018 1,638.00p 1,640.50p 1,604.00p 1,608.00p 3743601
17/12/2018 1,626.50p 1,656.50p 1,626.50p 1,639.00p 4030908
14/12/2018 1,607.00p 1,640.00p 1,605.50p 1,629.00p 2895068
13/12/2018 1,640.00p 1,641.00p 1,607.00p 1,620.00p 2521415
12/12/2018 1,618.00p 1,637.00p 1,617.00p 1,624.00p 2291958
11/12/2018 1,606.00p 1,622.50p 1,601.50p 1,616.50p 3108389
10/12/2018 1,610.00p 1,619.50p 1,581.50p 1,595.00p 5171147
07/12/2018 1,593.50p 1,625.50p 1,593.50p 1,609.50p 3950651
06/12/2018 1,600.00p 1,616.00p 1,575.00p 1,585.50p 4875896
05/12/2018 1,630.50p 1,642.00p 1,605.50p 1,610.00p 3719699
04/12/2018 1,666.50p 1,676.00p 1,644.00p 1,645.50p 3392020
03/12/2018 1,656.00p 1,673.00p 1,646.00p 1,670.00p 3214931
30/11/2018 1,656.50p 1,659.50p 1,632.50p 1,632.50p 5783855
29/11/2018 1,659.50p 1,669.00p 1,647.50p 1,655.00p 4079965
28/11/2018 1,649.00p 1,656.50p 1,633.50p 1,655.00p 3017884
27/11/2018 1,642.50p 1,655.00p 1,633.00p 1,642.00p 3723080
26/11/2018 1,660.00p 1,676.50p 1,633.00p 1,642.50p 3787234
23/11/2018 1,622.00p 1,650.00p 1,618.50p 1,650.00p 3421629
22/11/2018 1,626.00p 1,638.50p 1,605.65p 1,620.00p 3268727
21/11/2018 1,602.50p 1,625.50p 1,590.50p 1,625.00p 4393352
20/11/2018 1,612.00p 1,616.00p 1,592.00p 1,599.00p 3755160
19/11/2018 1,622.50p 1,652.00p 1,617.50p 1,618.50p 4505629
16/11/2018 1,629.00p 1,649.50p 1,607.50p 1,620.00p 4932029
15/11/2018 1,597.00p 1,636.50p 1,596.50p 1,628.00p 7125075
14/11/2018 1,571.00p 1,596.50p 1,558.00p 1,587.00p 4934373
13/11/2018 1,569.00p 1,583.00p 1,569.00p 1,570.50p 4289609
12/11/2018 1,574.00p 1,574.00p 1,551.50p 1,566.00p 3172034
09/11/2018 1,528.50p 1,560.00p 1,528.50p 1,558.50p 3602626
08/11/2018 1,538.00p 1,542.00p 1,527.00p 1,531.00p 3382823
07/11/2018 1,526.00p 1,539.50p 1,515.00p 1,538.00p 3175661
06/11/2018 1,528.50p 1,531.50p 1,512.00p 1,520.50p 3042602

*Close Price adjusted for both dividends and splits