Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
22/01/2018 1,612.00p 1,621.50p 1,585.00p 1,603.00p 5795403
19/01/2018 1,630.50p 1,649.50p 1,624.50p 1,646.50p 3810176
18/01/2018 1,646.00p 1,648.50p 1,621.00p 1,623.50p 3939637
17/01/2018 1,656.00p 1,656.50p 1,638.00p 1,640.00p 4065356
16/01/2018 1,642.50p 1,655.50p 1,642.50p 1,654.50p 3165071
15/01/2018 1,653.50p 1,660.75p 1,645.50p 1,647.00p 2947013
12/01/2018 1,667.50p 1,670.00p 1,653.50p 1,659.00p 2339999
11/01/2018 1,678.50p 1,680.50p 1,661.50p 1,661.50p 4222700
10/01/2018 1,705.00p 1,707.00p 1,677.50p 1,678.50p 2908129
09/01/2018 1,700.00p 1,707.50p 1,694.00p 1,694.00p 2660563
08/01/2018 1,709.00p 1,713.00p 1,698.00p 1,700.00p 2453876
05/01/2018 1,709.00p 1,721.50p 1,709.00p 1,713.50p 2867513
04/01/2018 1,709.50p 1,714.00p 1,701.00p 1,711.50p 2692674
03/01/2018 1,715.50p 1,723.50p 1,705.50p 1,708.00p 1980769
02/01/2018 1,738.00p 1,740.78p 1,706.65p 1,715.00p 2443231
29/12/2017 1,739.00p 1,741.00p 1,730.00p 1,739.00p 1100858
28/12/2017 1,734.00p 1,743.00p 1,731.00p 1,735.00p 949071
27/12/2017 1,727.00p 1,737.50p 1,726.00p 1,732.00p 1565061
22/12/2017 1,722.00p 1,734.00p 1,719.00p 1,732.00p 821473
21/12/2017 1,723.00p 1,732.00p 1,719.00p 1,730.00p 1933573
20/12/2017 1,717.00p 1,730.00p 1,717.00p 1,728.00p 2155472
19/12/2017 1,730.00p 1,735.00p 1,721.00p 1,722.00p 2187826
18/12/2017 1,730.00p 1,743.00p 1,727.00p 1,731.00p 1964743
15/12/2017 1,728.00p 1,735.00p 1,721.00p 1,729.00p 3278152
14/12/2017 1,735.00p 1,744.00p 1,726.84p 1,727.00p 3309858
13/12/2017 1,709.00p 1,739.53p 1,709.00p 1,738.00p 4266794
12/12/2017 1,718.00p 1,719.00p 1,708.00p 1,715.00p 3453160
11/12/2017 1,718.00p 1,721.00p 1,707.00p 1,715.00p 2898009
08/12/2017 1,716.00p 1,717.00p 1,700.15p 1,712.00p 2971706
07/12/2017 1,733.00p 1,744.00p 1,714.83p 1,715.00p 3007992
06/12/2017 1,720.00p 1,734.00p 1,710.00p 1,728.00p 2961313
05/12/2017 1,724.00p 1,735.00p 1,715.00p 1,719.00p 2828000
04/12/2017 1,731.00p 1,734.00p 1,715.00p 1,718.00p 2846737
01/12/2017 1,725.00p 1,738.00p 1,713.88p 1,714.00p 2740591
30/11/2017 1,746.00p 1,750.00p 1,728.00p 1,728.00p 4370846
29/11/2017 1,767.00p 1,770.50p 1,748.00p 1,750.00p 3529392
28/11/2017 1,761.00p 1,784.00p 1,756.00p 1,782.00p 1904266
27/11/2017 1,765.00p 1,776.00p 1,756.15p 1,762.00p 2880715
24/11/2017 1,763.00p 1,770.00p 1,756.00p 1,764.00p 1602864
23/11/2017 1,754.00p 1,772.00p 1,746.00p 1,765.00p 1328204
22/11/2017 1,764.00p 1,771.00p 1,754.00p 1,756.00p 2834523
21/11/2017 1,758.00p 1,773.25p 1,754.00p 1,769.00p 2585479
20/11/2017 1,745.00p 1,765.00p 1,757.00p 1,762.00p 2172738
17/11/2017 1,750.00p 1,756.00p 1,739.00p 1,745.00p 2364335
16/11/2017 1,736.00p 1,749.00p 1,730.00p 1,748.00p 2986981
15/11/2017 1,735.00p 1,741.00p 1,725.00p 1,728.00p 2568766
14/11/2017 1,728.00p 1,746.00p 1,728.00p 1,738.00p 2124803
13/11/2017 1,729.00p 1,741.00p 1,725.00p 1,730.00p 2404368
10/11/2017 1,731.00p 1,732.00p 1,716.00p 1,720.00p 1796098
09/11/2017 1,724.00p 1,737.00p 1,724.00p 1,727.00p 2189732
08/11/2017 1,725.00p 1,732.00p 1,720.00p 1,726.00p 2682302
07/11/2017 1,731.00p 1,734.00p 1,724.00p 1,724.00p 1709515
06/11/2017 1,735.00p 1,740.00p 1,731.00p 1,731.00p 1895174
03/11/2017 1,727.00p 1,741.00p 1,722.00p 1,741.00p 2432412
02/11/2017 1,705.00p 1,732.00p 1,705.00p 1,717.00p 3699268
01/11/2017 1,735.00p 1,741.00p 1,711.00p 1,711.00p 3823764
31/10/2017 1,724.00p 1,737.85p 1,724.00p 1,733.00p 2443215
30/10/2017 1,724.00p 1,738.00p 1,722.00p 1,732.00p 2508177
27/10/2017 1,742.00p 1,751.00p 1,727.00p 1,731.00p 2660096
26/10/2017 1,683.00p 1,735.00p 1,683.00p 1,733.00p 3968801
25/10/2017 1,703.00p 1,705.00p 1,684.00p 1,684.00p 3257127
24/10/2017 1,693.00p 1,705.00p 1,686.00p 1,702.00p 2906140
23/10/2017 1,688.00p 1,695.00p 1,688.00p 1,691.00p 1585416
20/10/2017 1,697.00p 1,709.00p 1,691.00p 1,691.00p 2788547
19/10/2017 1,694.00p 1,703.00p 1,687.00p 1,697.00p 2229573
18/10/2017 1,690.00p 1,698.00p 1,684.00p 1,695.00p 1842139
17/10/2017 1,678.00p 1,688.00p 1,670.00p 1,682.00p 1842761
16/10/2017 1,680.00p 1,681.00p 1,672.00p 1,678.00p 2491649
13/10/2017 1,689.00p 1,689.00p 1,672.00p 1,680.00p 2752336
12/10/2017 1,679.00p 1,700.00p 1,678.00p 1,698.00p 1737165
11/10/2017 1,696.00p 1,696.00p 1,682.00p 1,683.00p 1878507
10/10/2017 1,683.00p 1,696.00p 1,683.00p 1,688.00p 1755441
09/10/2017 1,689.00p 1,695.00p 1,678.00p 1,687.00p 1366467
06/10/2017 1,681.00p 1,693.00p 1,681.00p 1,691.00p 1414971
05/10/2017 1,673.00p 1,687.00p 1,670.00p 1,680.00p 1821735
04/10/2017 1,672.00p 1,677.00p 1,667.00p 1,668.00p 1755867
03/10/2017 1,665.00p 1,670.00p 1,655.00p 1,668.00p 1526656
02/10/2017 1,643.00p 1,670.00p 1,638.00p 1,668.00p 2739096
29/09/2017 1,622.00p 1,641.00p 1,619.00p 1,637.00p 2002379
28/09/2017 1,607.00p 1,622.00p 1,599.00p 1,622.00p 2064899
27/09/2017 1,624.00p 1,624.00p 1,602.00p 1,603.00p 1895334
26/09/2017 1,625.00p 1,625.00p 1,614.00p 1,620.00p 1504971
25/09/2017 1,616.00p 1,634.00p 1,614.00p 1,626.00p 1494393
22/09/2017 1,612.00p 1,627.00p 1,612.00p 1,617.00p 2085385
21/09/2017 1,624.00p 1,628.00p 1,610.00p 1,615.00p 2306876
20/09/2017 1,631.00p 1,639.00p 1,625.00p 1,625.00p 1501040
19/09/2017 1,635.00p 1,644.00p 1,631.00p 1,631.00p 2073024
18/09/2017 1,639.00p 1,642.00p 1,634.00p 1,637.00p 1318398
15/09/2017 1,650.00p 1,652.00p 1,629.00p 1,634.00p 4339485
14/09/2017 1,674.00p 1,690.00p 1,655.00p 1,655.00p 2843929
13/09/2017 1,673.00p 1,684.00p 1,670.00p 1,677.00p 2119290
12/09/2017 1,688.00p 1,694.00p 1,675.00p 1,679.00p 2930247
11/09/2017 1,681.00p 1,688.00p 1,676.00p 1,687.00p 1396198
08/09/2017 1,677.00p 1,677.00p 1,665.00p 1,675.00p 1434350
07/09/2017 1,664.00p 1,680.00p 1,659.00p 1,680.00p 1720603
06/09/2017 1,680.00p 1,683.00p 1,660.00p 1,662.00p 1865650
05/09/2017 1,687.00p 1,697.00p 1,680.00p 1,682.00p 1275108
04/09/2017 1,680.00p 1,697.00p 1,679.00p 1,689.00p 1123075
01/09/2017 1,689.00p 1,701.00p 1,687.00p 1,687.00p 1571284
31/08/2017 1,668.00p 1,693.00p 1,664.00p 1,691.00p 2605570
30/08/2017 1,669.00p 1,673.00p 1,661.00p 1,665.00p 1564080
29/08/2017 1,621.00p 1,665.00p 1,621.00p 1,661.00p 2299225
25/08/2017 1,679.00p 1,680.00p 1,667.00p 1,667.00p 1363438
24/08/2017 1,681.00p 1,691.00p 1,676.00p 1,679.00p 1713285
23/08/2017 1,682.00p 1,690.00p 1,680.00p 1,683.00p 1490378
22/08/2017 1,678.00p 1,690.00p 1,675.00p 1,688.00p 1363342
21/08/2017 1,665.00p 1,672.00p 1,658.00p 1,671.00p 1280152
18/08/2017 1,688.00p 1,689.00p 1,669.00p 1,670.00p 1777394
17/08/2017 1,693.00p 1,705.00p 1,690.00p 1,695.00p 1553376
16/08/2017 1,680.00p 1,693.00p 1,679.00p 1,690.00p 2119575
15/08/2017 1,665.00p 1,679.00p 1,660.00p 1,675.00p 1797458
14/08/2017 1,657.00p 1,661.00p 1,652.00p 1,659.00p 1394092
11/08/2017 1,667.00p 1,667.00p 1,654.00p 1,655.00p 1181355
10/08/2017 1,672.00p 1,674.00p 1,664.00p 1,667.00p 1319490
09/08/2017 1,661.00p 1,676.00p 1,657.00p 1,676.00p 1743225
08/08/2017 1,674.00p 1,680.00p 1,670.00p 1,671.00p 1589336
07/08/2017 1,678.00p 1,681.00p 1,673.00p 1,676.00p 1814812
04/08/2017 1,665.00p 1,679.00p 1,658.00p 1,678.00p 1849916
03/08/2017 1,645.00p 1,668.00p 1,642.00p 1,663.00p 2816419
02/08/2017 1,663.00p 1,668.00p 1,655.00p 1,656.00p 2349714
01/08/2017 1,656.00p 1,664.00p 1,651.00p 1,661.00p 1966076
31/07/2017 1,647.00p 1,660.00p 1,644.00p 1,652.00p 2562813
28/07/2017 1,661.00p 1,666.00p 1,648.00p 1,651.00p 3944608
27/07/2017 1,633.00p 1,667.00p 1,632.00p 1,665.00p 2643949
26/07/2017 1,635.00p 1,648.00p 1,630.00p 1,632.00p 2115257
25/07/2017 1,628.00p 1,647.00p 1,628.00p 1,633.00p 2482593
24/07/2017 1,643.00p 1,645.00p 1,625.00p 1,629.00p 3263728
21/07/2017 1,659.00p 1,662.00p 1,642.00p 1,644.00p 1910400
20/07/2017 1,640.00p 1,658.00p 1,637.00p 1,655.00p 2284373
19/07/2017 1,634.00p 1,637.00p 1,620.00p 1,636.00p 1689576
18/07/2017 1,625.00p 1,637.00p 1,619.00p 1,628.00p 2739553
17/07/2017 1,632.00p 1,638.00p 1,623.00p 1,628.00p 1941541
14/07/2017 1,635.00p 1,643.00p 1,627.00p 1,633.00p 1646507
13/07/2017 1,637.00p 1,640.00p 1,630.00p 1,637.00p 1818607
12/07/2017 1,630.00p 1,641.00p 1,624.00p 1,637.00p 2081253
11/07/2017 1,636.00p 1,638.00p 1,613.00p 1,621.00p 2546463
10/07/2017 1,629.00p 1,640.00p 1,623.00p 1,635.00p 2527466
07/07/2017 1,641.00p 1,645.00p 1,630.00p 1,632.00p 2564996
06/07/2017 1,661.00p 1,662.00p 1,631.00p 1,643.00p 3279432
05/07/2017 1,650.00p 1,665.00p 1,648.00p 1,664.00p 2449159
04/07/2017 1,649.00p 1,662.00p 1,646.00p 1,652.00p 2564925
03/07/2017 1,660.00p 1,669.00p 1,647.00p 1,655.00p 2557501
30/06/2017 1,645.00p 1,672.00p 1,644.00p 1,660.00p 4578805
29/06/2017 1,678.00p 1,681.00p 1,638.00p 1,649.00p 3506637
28/06/2017 1,690.00p 1,695.00p 1,672.00p 1,675.00p 3346940
27/06/2017 1,707.00p 1,708.00p 1,685.00p 1,690.00p 2568766
26/06/2017 1,702.00p 1,716.00p 1,700.00p 1,709.00p 2248526
23/06/2017 1,688.00p 1,704.00p 1,686.00p 1,701.00p 1641994
22/06/2017 1,713.00p 1,713.00p 1,693.00p 1,694.00p 2736132
21/06/2017 1,716.00p 1,720.00p 1,706.00p 1,710.00p 2539065
20/06/2017 1,714.00p 1,728.00p 1,710.00p 1,717.00p 2562567
19/06/2017 1,723.00p 1,726.00p 1,703.00p 1,713.00p 2613217
16/06/2017 1,692.00p 1,715.00p 1,690.00p 1,715.00p 5066335
15/06/2017 1,692.00p 1,692.00p 1,674.00p 1,690.00p 2828594
14/06/2017 1,677.00p 1,700.00p 1,677.00p 1,692.00p 6602297
13/06/2017 1,690.00p 1,691.00p 1,675.00p 1,676.00p 2843148
12/06/2017 1,685.00p 1,689.00p 1,681.00p 1,684.00p 2269890
09/06/2017 1,689.00p 1,705.00p 1,681.00p 1,694.00p 3877912
08/06/2017 1,690.00p 1,690.00p 1,670.00p 1,670.00p 3217897
07/06/2017 1,682.00p 1,692.00p 1,681.00p 1,685.00p 2718580
06/06/2017 1,676.00p 1,685.00p 1,674.00p 1,685.00p 2480293
05/06/2017 1,680.00p 1,688.00p 1,674.00p 1,679.00p 3048854
02/06/2017 1,688.00p 1,690.00p 1,674.00p 1,680.00p 4355264
01/06/2017 1,673.00p 1,686.00p 1,664.00p 1,680.00p 3928596
31/05/2017 1,656.00p 1,676.00p 1,654.00p 1,663.00p 5855832
30/05/2017 1,650.00p 1,652.00p 1,637.00p 1,652.00p 3044301
26/05/2017 1,636.00p 1,654.00p 1,636.00p 1,654.00p 2785798
25/05/2017 1,641.00p 1,644.00p 1,628.00p 1,636.00p 2697043
24/05/2017 1,638.00p 1,645.00p 1,631.00p 1,641.00p 3034478
23/05/2017 1,634.00p 1,645.00p 1,632.00p 1,642.00p 3729353
22/05/2017 1,623.00p 1,637.00p 1,622.00p 1,634.00p 2889273
19/05/2017 1,618.00p 1,627.00p 1,615.00p 1,626.00p 3687675
18/05/2017 1,625.00p 1,625.00p 1,604.00p 1,613.00p 3626864
17/05/2017 1,637.00p 1,642.00p 1,622.00p 1,625.00p 3019464
16/05/2017 1,615.00p 1,657.40p 1,610.00p 1,637.00p 3816278
15/05/2017 1,620.00p 1,634.86p 1,606.00p 1,612.00p 3030798
12/05/2017 1,608.00p 1,625.00p 1,606.00p 1,625.00p 2733964
11/05/2017 1,602.00p 1,609.00p 1,596.00p 1,604.00p 4002082
10/05/2017 1,608.00p 1,611.00p 1,592.00p 1,605.00p 2972326
09/05/2017 1,588.00p 1,608.00p 1,588.00p 1,607.00p 3535834
08/05/2017 1,594.00p 1,595.00p 1,584.90p 1,587.00p 2625447
05/05/2017 1,592.00p 1,596.00p 1,588.00p 1,596.00p 2855388
04/05/2017 1,582.00p 1,592.00p 1,572.00p 1,591.00p 2264410
03/05/2017 1,583.00p 1,593.00p 1,577.00p 1,581.00p 2264840
02/05/2017 1,565.00p 1,585.00p 1,565.00p 1,584.00p 3317383
28/04/2017 1,577.00p 1,598.00p 1,564.00p 1,566.00p 2806590
27/04/2017 1,569.00p 1,577.00p 1,560.00p 1,576.00p 3754741
26/04/2017 1,590.00p 1,603.00p 1,582.00p 1,596.00p 2836136
25/04/2017 1,588.00p 1,595.00p 1,569.85p 1,592.00p 2357878
24/04/2017 1,584.00p 1,596.00p 1,565.50p 1,593.00p 3355819

*Close Price adjusted for both dividends and splits