Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/11/2018 1,525.50p 1,541.50p 1,524.50p 1,526.50p 2307546
02/11/2018 1,545.50p 1,560.00p 1,530.00p 1,530.00p 3409969
01/11/2018 1,535.00p 1,546.50p 1,525.50p 1,530.00p 4771538
31/10/2018 1,532.00p 1,570.00p 1,530.00p 1,550.00p 5033140
30/10/2018 1,527.00p 1,528.50p 1,508.50p 1,518.00p 3753392
29/10/2018 1,532.50p 1,557.00p 1,527.00p 1,528.50p 4165771
26/10/2018 1,547.00p 1,560.50p 1,508.50p 1,531.50p 5537855
25/10/2018 1,520.50p 1,552.00p 1,511.50p 1,552.00p 5142753
24/10/2018 1,523.00p 1,535.50p 1,505.62p 1,525.50p 4647418
23/10/2018 1,504.00p 1,519.38p 1,497.50p 1,506.00p 5700928
22/10/2018 1,521.50p 1,521.50p 1,502.50p 1,512.00p 6768030
19/10/2018 1,518.50p 1,520.50p 1,508.50p 1,516.00p 3997225
18/10/2018 1,510.50p 1,529.25p 1,508.50p 1,509.00p 3994642
17/10/2018 1,532.00p 1,532.00p 1,500.00p 1,505.00p 4494368
16/10/2018 1,504.00p 1,529.00p 1,497.00p 1,525.00p 4759122
15/10/2018 1,494.50p 1,512.50p 1,492.00p 1,500.00p 3522133
12/10/2018 1,497.00p 1,513.00p 1,490.00p 1,496.50p 5883242
11/10/2018 1,481.00p 1,503.00p 1,466.50p 1,494.00p 7926543
10/10/2018 1,524.50p 1,528.00p 1,490.00p 1,491.50p 8192585
09/10/2018 1,525.00p 1,527.50p 1,502.50p 1,526.50p 5884858
08/10/2018 1,538.00p 1,550.50p 1,525.00p 1,525.00p 3341553
05/10/2018 1,555.00p 1,561.50p 1,535.08p 1,537.50p 3968766
04/10/2018 1,611.50p 1,618.50p 1,541.50p 1,553.50p 6336883
03/10/2018 1,604.50p 1,627.00p 1,599.00p 1,623.00p 4660251
02/10/2018 1,610.50p 1,612.00p 1,598.50p 1,602.50p 3576882
01/10/2018 1,613.00p 1,629.50p 1,603.50p 1,618.50p 4589740
28/09/2018 1,591.50p 1,616.00p 1,586.00p 1,616.00p 7745364
27/09/2018 1,571.50p 1,602.00p 1,570.00p 1,593.50p 5147894
26/09/2018 1,559.50p 1,576.50p 1,559.00p 1,571.50p 4312120
25/09/2018 1,557.50p 1,572.50p 1,547.00p 1,568.50p 6449587
24/09/2018 1,575.00p 1,579.00p 1,547.00p 1,567.00p 5819188
21/09/2018 1,540.50p 1,558.50p 1,539.50p 1,552.50p 14291586
20/09/2018 1,509.50p 1,541.00p 1,501.00p 1,540.00p 10243632
19/09/2018 1,539.50p 1,539.50p 1,500.50p 1,503.50p 10817763
18/09/2018 1,564.50p 1,568.50p 1,537.50p 1,538.50p 7964626
17/09/2018 1,585.00p 1,589.00p 1,565.50p 1,571.00p 6748213
14/09/2018 1,605.00p 1,610.50p 1,585.00p 1,591.00p 4748419
13/09/2018 1,629.50p 1,630.50p 1,597.00p 1,602.00p 5198873
12/09/2018 1,649.50p 1,653.50p 1,629.00p 1,633.00p 5267965
11/09/2018 1,664.00p 1,670.84p 1,637.50p 1,653.50p 7689466
10/09/2018 1,652.50p 1,673.00p 1,649.50p 1,666.00p 6374311
07/09/2018 1,683.50p 1,687.50p 1,645.00p 1,651.50p 64632472
06/09/2018 1,687.50p 1,702.50p 1,679.50p 1,681.50p 7476845
05/09/2018 1,713.50p 1,718.50p 1,686.50p 1,689.50p 6347010
04/09/2018 1,723.00p 1,735.00p 1,709.50p 1,724.00p 5345086
03/09/2018 1,709.00p 1,725.00p 1,707.00p 1,725.00p 2523873
31/08/2018 1,725.00p 1,728.50p 1,703.50p 1,710.00p 3734595
30/08/2018 1,727.00p 1,728.50p 1,720.50p 1,726.00p 2426808
29/08/2018 1,741.50p 1,750.58p 1,731.00p 1,732.50p 2764277
28/08/2018 1,740.00p 1,749.00p 1,736.50p 1,741.50p 2596134
24/08/2018 1,730.50p 1,732.50p 1,720.50p 1,730.00p 1972284
23/08/2018 1,725.00p 1,734.00p 1,716.50p 1,730.00p 2653359
22/08/2018 1,709.50p 1,726.50p 1,704.00p 1,726.00p 2368583
21/08/2018 1,719.00p 1,721.00p 1,706.50p 1,710.50p 1819484
20/08/2018 1,715.50p 1,733.66p 1,705.00p 1,720.00p 2483894
17/08/2018 1,698.00p 1,715.00p 1,698.00p 1,714.00p 2330419
16/08/2018 1,690.50p 1,707.50p 1,683.00p 1,704.50p 2410366
15/08/2018 1,700.00p 1,704.50p 1,677.50p 1,685.00p 2469186
14/08/2018 1,697.50p 1,698.50p 1,685.00p 1,691.00p 2843953
13/08/2018 1,689.00p 1,693.50p 1,674.50p 1,693.50p 3771574
10/08/2018 1,693.50p 1,698.50p 1,686.50p 1,690.50p 3284750
09/08/2018 1,700.00p 1,706.50p 1,689.00p 1,703.50p 2152947
08/08/2018 1,685.50p 1,699.86p 1,681.00p 1,697.50p 2134172
07/08/2018 1,684.50p 1,689.57p 1,672.50p 1,680.50p 2185379
06/08/2018 1,677.50p 1,684.50p 1,672.50p 1,684.50p 2279269
03/08/2018 1,658.00p 1,676.50p 1,652.00p 1,676.50p 1721194
02/08/2018 1,643.50p 1,656.50p 1,638.00p 1,655.00p 3189798
01/08/2018 1,660.50p 1,668.00p 1,645.50p 1,657.00p 3677338
31/07/2018 1,670.00p 1,672.50p 1,645.00p 1,662.50p 3233058
30/07/2018 1,687.50p 1,687.50p 1,665.50p 1,671.50p 2459608
27/07/2018 1,722.00p 1,723.00p 1,674.50p 1,690.50p 3759097
26/07/2018 1,714.00p 1,745.00p 1,702.00p 1,713.00p 6699996
25/07/2018 1,684.00p 1,692.38p 1,669.62p 1,678.00p 4578809
24/07/2018 1,708.50p 1,721.50p 1,689.00p 1,689.00p 3206870
23/07/2018 1,714.50p 1,721.00p 1,697.00p 1,706.50p 3721854
20/07/2018 1,707.50p 1,726.00p 1,705.00p 1,715.50p 4166970
19/07/2018 1,708.50p 1,720.00p 1,707.00p 1,715.00p 3044496
18/07/2018 1,713.50p 1,731.00p 1,713.50p 1,714.50p 4218944
17/07/2018 1,694.50p 1,714.50p 1,694.50p 1,710.50p 2589070
16/07/2018 1,702.00p 1,711.00p 1,687.00p 1,698.50p 1899370
13/07/2018 1,694.50p 1,716.00p 1,694.00p 1,702.50p 3023212
12/07/2018 1,661.50p 1,695.00p 1,660.50p 1,687.50p 3081353
11/07/2018 1,644.00p 1,664.00p 1,640.50p 1,658.00p 2140973
10/07/2018 1,654.50p 1,658.82p 1,646.50p 1,651.00p 3213174
09/07/2018 1,660.50p 1,660.50p 1,646.50p 1,655.00p 3339917
06/07/2018 1,647.50p 1,662.50p 1,647.50p 1,655.50p 3227893
05/07/2018 1,622.50p 1,637.50p 1,617.50p 1,635.00p 2402099
04/07/2018 1,626.50p 1,628.50p 1,611.50p 1,617.50p 3026286
03/07/2018 1,619.00p 1,633.00p 1,617.50p 1,629.50p 3012270
02/07/2018 1,609.00p 1,615.50p 1,598.50p 1,611.00p 4347754
29/06/2018 1,623.00p 1,631.50p 1,618.50p 1,622.50p 3323041
28/06/2018 1,591.50p 1,611.00p 1,589.00p 1,608.50p 3996277
27/06/2018 1,580.00p 1,600.00p 1,578.00p 1,594.50p 5286621
26/06/2018 1,607.50p 1,608.00p 1,578.00p 1,578.00p 4237173
25/06/2018 1,629.50p 1,638.00p 1,601.50p 1,601.50p 3099127
22/06/2018 1,605.50p 1,633.00p 1,605.50p 1,633.00p 2243196
21/06/2018 1,612.00p 1,632.44p 1,600.50p 1,607.50p 4477578
20/06/2018 1,614.50p 1,620.50p 1,601.00p 1,607.50p 4865600
19/06/2018 1,610.50p 1,620.00p 1,599.00p 1,602.50p 3930733
18/06/2018 1,625.50p 1,628.00p 1,608.50p 1,622.00p 3192404
15/06/2018 1,611.00p 1,640.50p 1,609.00p 1,625.50p 8918299
14/06/2018 1,642.50p 1,645.76p 1,586.00p 1,609.50p 8424976
13/06/2018 1,675.00p 1,682.50p 1,655.00p 1,655.00p 3855738
12/06/2018 1,695.00p 1,699.50p 1,673.00p 1,673.00p 3485780
11/06/2018 1,682.50p 1,691.50p 1,677.00p 1,690.50p 3056339
08/06/2018 1,662.00p 1,679.00p 1,656.50p 1,673.50p 3102910
07/06/2018 1,687.50p 1,687.50p 1,665.00p 1,668.50p 2512404
06/06/2018 1,678.00p 1,683.00p 1,666.00p 1,679.00p 3001665
05/06/2018 1,665.50p 1,680.50p 1,658.50p 1,670.50p 5019185
04/06/2018 1,656.00p 1,667.50p 1,649.00p 1,667.50p 1741943
01/06/2018 1,663.00p 1,664.00p 1,643.50p 1,649.00p 2845124
31/05/2018 1,642.50p 1,664.00p 1,642.50p 1,652.50p 4350216
30/05/2018 1,636.50p 1,640.00p 1,627.00p 1,640.00p 2879226
29/05/2018 1,641.50p 1,642.50p 1,625.00p 1,633.50p 3496675
25/05/2018 1,644.00p 1,654.00p 1,641.00p 1,645.00p 3223828
24/05/2018 1,646.00p 1,646.00p 1,632.50p 1,634.00p 3956621
23/05/2018 1,635.00p 1,648.00p 1,635.00p 1,642.00p 3476811
22/05/2018 1,648.50p 1,649.50p 1,636.50p 1,641.00p 3098929
21/05/2018 1,628.50p 1,669.85p 1,624.50p 1,643.50p 2958355
18/05/2018 1,604.50p 1,622.00p 1,601.00p 1,619.50p 3788896
17/05/2018 1,585.50p 1,600.50p 1,585.50p 1,597.00p 2902686
16/05/2018 1,583.00p 1,593.50p 1,580.00p 1,587.00p 2845712
15/05/2018 1,578.50p 1,612.07p 1,575.50p 1,586.50p 3314560
14/05/2018 1,591.50p 1,595.50p 1,576.00p 1,581.00p 2426371
11/05/2018 1,607.00p 1,607.00p 1,583.50p 1,592.00p 2539468
10/05/2018 1,588.00p 1,608.50p 1,588.00p 1,605.50p 2132716
09/05/2018 1,582.00p 1,585.50p 1,569.50p 1,583.50p 2516186
08/05/2018 1,574.50p 1,588.50p 1,562.46p 1,582.50p 2237272
04/05/2018 1,564.50p 1,576.50p 1,560.00p 1,572.50p 1745621
03/05/2018 1,562.50p 1,563.00p 1,551.00p 1,556.00p 2147774
02/05/2018 1,565.50p 1,571.50p 1,558.50p 1,561.00p 2706717
01/05/2018 1,555.50p 1,590.88p 1,555.00p 1,561.00p 1500150
30/04/2018 1,559.00p 1,566.50p 1,552.50p 1,554.50p 2682198
27/04/2018 1,540.00p 1,553.50p 1,538.38p 1,553.50p 1966400
26/04/2018 1,527.50p 1,539.50p 1,520.00p 1,539.00p 2427409
25/04/2018 1,542.00p 1,552.50p 1,542.00p 1,548.50p 2236669
24/04/2018 1,545.00p 1,554.50p 1,544.00p 1,554.00p 2450524
23/04/2018 1,545.50p 1,549.50p 1,535.00p 1,545.00p 2405735
20/04/2018 1,538.00p 1,547.19p 1,533.56p 1,544.00p 2223419
19/04/2018 1,515.50p 1,532.50p 1,509.00p 1,525.50p 3008103
18/04/2018 1,507.50p 1,516.50p 1,497.50p 1,510.50p 3807327
17/04/2018 1,508.50p 1,512.00p 1,499.50p 1,503.50p 3048841
16/04/2018 1,516.50p 1,518.50p 1,501.00p 1,510.00p 2459954
13/04/2018 1,512.00p 1,515.50p 1,505.50p 1,513.50p 2102986
12/04/2018 1,524.00p 1,531.25p 1,504.00p 1,505.50p 2083124
11/04/2018 1,532.50p 1,539.50p 1,525.00p 1,525.50p 2671129
10/04/2018 1,530.00p 1,542.50p 1,525.50p 1,542.50p 2538735
09/04/2018 1,520.50p 1,526.50p 1,516.50p 1,523.50p 2498048
06/04/2018 1,515.50p 1,525.00p 1,503.00p 1,518.00p 3034701
05/04/2018 1,491.00p 1,520.00p 1,465.50p 1,517.00p 3927181
04/04/2018 1,465.50p 1,472.50p 1,459.00p 1,472.00p 4051058
03/04/2018 1,456.00p 1,475.00p 1,450.50p 1,468.00p 3440658
29/03/2018 1,474.50p 1,480.00p 1,465.00p 1,465.00p 3544221
28/03/2018 1,442.50p 1,470.50p 1,440.00p 1,469.00p 3417001
27/03/2018 1,443.50p 1,464.50p 1,435.00p 1,454.00p 3540326
26/03/2018 1,441.00p 1,449.00p 1,423.50p 1,429.50p 2318487
23/03/2018 1,446.50p 1,450.50p 1,434.75p 1,437.50p 2531896
22/03/2018 1,450.00p 1,465.00p 1,443.00p 1,453.50p 3004196
21/03/2018 1,473.50p 1,478.00p 1,457.00p 1,460.50p 3083808
20/03/2018 1,488.00p 1,490.50p 1,473.50p 1,473.50p 4534590
19/03/2018 1,482.00p 1,491.00p 1,466.00p 1,481.00p 2706750
16/03/2018 1,493.50p 1,497.50p 1,485.50p 1,485.50p 4401071
15/03/2018 1,493.00p 1,500.50p 1,488.50p 1,491.00p 1937804
14/03/2018 1,487.50p 1,502.50p 1,466.50p 1,490.50p 2422350
13/03/2018 1,519.50p 1,521.50p 1,486.00p 1,492.50p 2906703
12/03/2018 1,519.00p 1,522.50p 1,509.50p 1,521.50p 2431389
09/03/2018 1,503.50p 1,514.50p 1,500.50p 1,512.50p 2422988
08/03/2018 1,491.00p 1,512.00p 1,484.50p 1,506.00p 2158593
07/03/2018 1,481.50p 1,490.50p 1,476.00p 1,486.50p 3062141
06/03/2018 1,484.50p 1,491.50p 1,472.50p 1,482.50p 4204347
05/03/2018 1,468.00p 1,478.50p 1,460.50p 1,472.50p 3707593
02/03/2018 1,474.00p 1,484.50p 1,465.00p 1,467.50p 2425306
01/03/2018 1,493.00p 1,496.98p 1,477.50p 1,480.00p 3044863
28/02/2018 1,484.00p 1,502.50p 1,480.00p 1,493.00p 3454117
27/02/2018 1,508.00p 1,517.50p 1,487.00p 1,491.00p 3775520
26/02/2018 1,523.50p 1,525.00p 1,493.00p 1,502.00p 3126191
23/02/2018 1,517.50p 1,521.00p 1,502.95p 1,518.00p 3895695
22/02/2018 1,508.00p 1,519.00p 1,500.50p 1,518.00p 6007681
21/02/2018 1,491.50p 1,526.00p 1,487.50p 1,522.50p 6511764
20/02/2018 1,475.00p 1,495.50p 1,472.50p 1,493.00p 2792375
19/02/2018 1,493.50p 1,495.50p 1,465.50p 1,470.00p 3889544
16/02/2018 1,466.00p 1,500.50p 1,465.00p 1,491.00p 4671551
15/02/2018 1,485.50p 1,504.50p 1,399.00p 1,466.00p 9483368
14/02/2018 1,469.50p 1,472.50p 1,451.00p 1,456.50p 5106362
13/02/2018 1,488.00p 1,491.50p 1,455.00p 1,455.00p 5622293
12/02/2018 1,482.00p 1,494.50p 1,478.00p 1,489.50p 4186481
09/02/2018 1,484.50p 1,502.50p 1,479.50p 1,482.00p 6442534
08/02/2018 1,494.50p 1,496.00p 1,472.50p 1,474.00p 4951295
07/02/2018 1,479.00p 1,509.50p 1,469.50p 1,500.00p 6832788
06/02/2018 1,465.00p 1,491.50p 1,462.00p 1,465.00p 8209926
05/02/2018 1,505.50p 1,508.50p 1,494.50p 1,495.00p 4396529
02/02/2018 1,520.00p 1,526.50p 1,511.50p 1,511.50p 11969741
01/02/2018 1,550.00p 1,559.50p 1,500.50p 1,520.00p 10276255
31/01/2018 1,560.50p 1,571.07p 1,557.50p 1,558.00p 5093623
30/01/2018 1,562.50p 1,575.50p 1,556.00p 1,557.50p 7008257
29/01/2018 1,562.50p 1,569.00p 1,559.00p 1,560.50p 5430604
26/01/2018 1,567.50p 1,575.50p 1,560.00p 1,561.50p 3832092
25/01/2018 1,574.00p 1,581.00p 1,555.25p 1,557.00p 6314155
24/01/2018 1,605.00p 1,608.00p 1,586.00p 1,586.00p 3534976
23/01/2018 1,595.00p 1,620.00p 1,592.00p 1,607.00p 3317951

*Close Price adjusted for both dividends and splits