Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
24/04/2017 1,584.00p 1,596.00p 1,565.50p 1,593.00p 3355819
21/04/2017 1,553.00p 1,565.00p 1,552.00p 1,562.00p 4648285
20/04/2017 1,548.00p 1,558.00p 1,540.00p 1,558.00p 3371644
19/04/2017 1,560.00p 1,570.00p 1,542.00p 1,544.00p 5074517
18/04/2017 1,583.00p 1,588.00p 1,562.00p 1,564.00p 5013456
13/04/2017 1,591.00p 1,591.00p 1,579.00p 1,583.00p 2632146
12/04/2017 1,582.00p 1,594.00p 1,580.00p 1,592.00p 2911133
11/04/2017 1,580.00p 1,591.00p 1,577.00p 1,584.00p 2842405
10/04/2017 1,575.00p 1,588.00p 1,570.00p 1,584.00p 2195216
07/04/2017 1,571.00p 1,580.15p 1,564.00p 1,578.00p 1869985
06/04/2017 1,566.00p 1,577.00p 1,564.00p 1,570.00p 2918198
05/04/2017 1,571.00p 1,578.00p 1,565.00p 1,574.00p 2185753
04/04/2017 1,568.00p 1,576.00p 1,562.00p 1,567.00p 3547864
03/04/2017 1,572.00p 1,581.00p 1,561.00p 1,561.00p 3277456
31/03/2017 1,565.00p 1,567.00p 1,556.00p 1,564.00p 3331185
30/03/2017 1,564.00p 1,567.00p 1,560.00p 1,566.00p 2664693
29/03/2017 1,569.00p 1,569.00p 1,557.00p 1,563.00p 3640508
28/03/2017 1,565.00p 1,565.00p 1,554.00p 1,564.00p 2627256
27/03/2017 1,554.00p 1,562.00p 1,551.00p 1,561.00p 3180370
24/03/2017 1,552.00p 1,564.00p 1,552.00p 1,560.00p 3346598
23/03/2017 1,542.00p 1,556.50p 1,540.00p 1,555.00p 3871283
22/03/2017 1,537.00p 1,545.67p 1,530.00p 1,545.00p 3551470
21/03/2017 1,544.00p 1,544.00p 1,533.00p 1,538.00p 3459150
20/03/2017 1,538.00p 1,541.00p 1,531.00p 1,540.00p 2193582
17/03/2017 1,537.00p 1,543.00p 1,527.00p 1,536.00p 5210215
16/03/2017 1,547.00p 1,547.00p 1,524.00p 1,539.00p 3540246
15/03/2017 1,537.00p 1,541.00p 1,534.33p 1,539.00p 2125428
14/03/2017 1,541.00p 1,544.00p 1,534.00p 1,542.00p 2729932
13/03/2017 1,534.00p 1,543.00p 1,532.00p 1,539.00p 2174976
10/03/2017 1,544.00p 1,545.00p 1,534.00p 1,535.00p 2811304
09/03/2017 1,535.00p 1,547.00p 1,529.00p 1,547.00p 3136043
08/03/2017 1,532.00p 1,540.00p 1,524.67p 1,537.00p 3166514
07/03/2017 1,539.00p 1,540.00p 1,530.00p 1,533.00p 1824342
06/03/2017 1,533.00p 1,537.00p 1,522.97p 1,536.00p 2596662
03/03/2017 1,531.00p 1,542.00p 1,526.00p 1,532.00p 3383243
02/03/2017 1,515.00p 1,535.00p 1,515.00p 1,535.00p 3251957
01/03/2017 1,506.00p 1,526.00p 1,502.00p 1,520.00p 3577881
28/02/2017 1,502.00p 1,510.00p 1,498.00p 1,505.00p 4058901
27/02/2017 1,503.00p 1,508.00p 1,493.00p 1,502.00p 4113134
24/02/2017 1,494.00p 1,509.00p 1,493.00p 1,494.00p 5283487
23/02/2017 1,484.00p 1,497.00p 1,473.00p 1,497.00p 3894075
22/02/2017 1,476.00p 1,481.00p 1,469.00p 1,479.00p 3870043
21/02/2017 1,483.00p 1,487.00p 1,471.00p 1,472.00p 2871683
20/02/2017 1,492.00p 1,495.00p 1,480.00p 1,483.00p 2051879
17/02/2017 1,473.00p 1,485.00p 1,467.00p 1,484.00p 2832486
16/02/2017 1,469.00p 1,475.00p 1,463.00p 1,471.00p 1827560
15/02/2017 1,466.00p 1,471.20p 1,455.00p 1,468.00p 2730673
14/02/2017 1,468.00p 1,475.00p 1,461.00p 1,463.00p 2762817
13/02/2017 1,468.00p 1,477.00p 1,449.82p 1,471.00p 2213228
10/02/2017 1,467.00p 1,477.00p 1,466.00p 1,469.00p 2351930
09/02/2017 1,452.00p 1,468.00p 1,451.72p 1,466.00p 2418388
08/02/2017 1,454.00p 1,458.00p 1,445.00p 1,455.00p 3334202
07/02/2017 1,443.00p 1,465.36p 1,440.00p 1,459.00p 2448161
06/02/2017 1,441.00p 1,456.00p 1,439.00p 1,444.00p 2008727
03/02/2017 1,440.00p 1,451.00p 1,436.00p 1,442.00p 3441616
02/02/2017 1,412.00p 1,445.00p 1,407.00p 1,438.00p 3229074
01/02/2017 1,424.00p 1,430.00p 1,410.00p 1,415.00p 2927453
31/01/2017 1,421.00p 1,439.00p 1,419.00p 1,423.00p 3170472
30/01/2017 1,404.00p 1,425.00p 1,404.00p 1,421.00p 4397855
27/01/2017 1,400.00p 1,415.00p 1,397.00p 1,412.00p 3424392
26/01/2017 1,411.00p 1,413.00p 1,398.00p 1,398.00p 4388088
25/01/2017 1,417.00p 1,418.00p 1,407.00p 1,410.00p 3102447
24/01/2017 1,422.00p 1,422.00p 1,409.00p 1,413.00p 3106618
23/01/2017 1,422.00p 1,426.95p 1,411.00p 1,420.00p 2077551
20/01/2017 1,422.00p 1,428.00p 1,410.08p 1,425.00p 3156071
19/01/2017 1,426.00p 1,435.00p 1,415.00p 1,421.00p 3089822
18/01/2017 1,445.00p 1,450.00p 1,415.00p 1,426.00p 3505559
17/01/2017 1,464.00p 1,472.42p 1,441.00p 1,441.00p 3191343
16/01/2017 1,469.00p 1,477.00p 1,463.00p 1,471.00p 2340901
13/01/2017 1,479.00p 1,484.00p 1,458.85p 1,464.00p 2394746
12/01/2017 1,448.00p 1,462.00p 1,439.00p 1,461.00p 2331061
11/01/2017 1,449.00p 1,458.00p 1,437.00p 1,452.00p 3234121
10/01/2017 1,462.00p 1,471.00p 1,445.00p 1,451.00p 2675607
09/01/2017 1,444.00p 1,455.00p 1,439.00p 1,455.00p 1878950
06/01/2017 1,434.00p 1,440.00p 1,429.00p 1,439.00p 1819341
05/01/2017 1,446.00p 1,450.00p 1,427.00p 1,432.00p 2715998
04/01/2017 1,452.00p 1,452.00p 1,432.00p 1,437.00p 2400757
03/01/2017 1,454.00p 1,460.00p 1,440.00p 1,447.00p 2508841
30/12/2016 1,450.00p 1,450.00p 1,439.00p 1,449.00p 1317417
29/12/2016 1,435.00p 1,450.00p 1,435.00p 1,447.00p 1805416
28/12/2016 1,443.00p 1,444.00p 1,434.00p 1,441.00p 1459022
23/12/2016 1,433.00p 1,440.00p 1,425.00p 1,438.00p 717317
22/12/2016 1,417.00p 1,434.00p 1,414.00p 1,433.00p 2528255
21/12/2016 1,416.00p 1,425.00p 1,415.00p 1,418.00p 2349732
20/12/2016 1,416.00p 1,421.00p 1,410.00p 1,417.00p 2742812
19/12/2016 1,396.00p 1,416.00p 1,392.00p 1,414.00p 2389109
16/12/2016 1,392.00p 1,402.00p 1,381.00p 1,391.00p 3641612
15/12/2016 1,379.00p 1,392.00p 1,363.00p 1,390.00p 4236349
14/12/2016 1,384.00p 1,387.00p 1,359.00p 1,379.00p 4431309
13/12/2016 1,365.00p 1,388.00p 1,364.00p 1,384.00p 4117287
12/12/2016 1,372.00p 1,380.00p 1,359.00p 1,364.00p 4514699
09/12/2016 1,356.00p 1,378.10p 1,356.00p 1,373.00p 2786108
08/12/2016 1,338.00p 1,371.00p 1,334.78p 1,356.00p 4996556
07/12/2016 1,346.00p 1,347.88p 1,326.00p 1,333.00p 5275011
06/12/2016 1,335.00p 1,341.00p 1,326.00p 1,336.00p 3480795
05/12/2016 1,333.00p 1,353.00p 1,322.00p 1,336.00p 3199317
02/12/2016 1,342.00p 1,343.00p 1,321.00p 1,337.00p 3403483
01/12/2016 1,367.00p 1,375.00p 1,341.00p 1,348.00p 4642094
30/11/2016 1,380.00p 1,394.00p 1,371.00p 1,375.00p 3456313
29/11/2016 1,378.00p 1,381.00p 1,368.00p 1,379.00p 2241346
28/11/2016 1,380.00p 1,391.00p 1,373.00p 1,376.00p 1889383
25/11/2016 1,376.00p 1,383.00p 1,371.00p 1,381.00p 1415051
24/11/2016 1,369.00p 1,376.00p 1,363.00p 1,374.00p 1691328
23/11/2016 1,369.00p 1,387.00p 1,362.00p 1,373.00p 3359631
22/11/2016 1,372.00p 1,388.00p 1,365.00p 1,365.00p 4357096
21/11/2016 1,358.00p 1,361.00p 1,344.00p 1,357.00p 3767504
18/11/2016 1,337.00p 1,361.00p 1,337.00p 1,354.00p 3420099
17/11/2016 1,337.00p 1,355.00p 1,329.00p 1,343.00p 5126580
16/11/2016 1,298.00p 1,342.00p 1,293.00p 1,332.00p 4787663
15/11/2016 1,290.00p 1,314.00p 1,289.00p 1,294.00p 3911029
14/11/2016 1,308.00p 1,312.00p 1,276.00p 1,282.00p 3723380
11/11/2016 1,298.00p 1,300.11p 1,273.00p 1,298.00p 5419696
10/11/2016 1,383.00p 1,387.00p 1,294.50p 1,299.00p 7418068
09/11/2016 1,368.00p 1,395.00p 1,368.00p 1,373.00p 4102631
08/11/2016 1,394.00p 1,405.00p 1,392.00p 1,403.00p 2835384
07/11/2016 1,400.00p 1,402.00p 1,389.79p 1,397.00p 3344748
04/11/2016 1,383.00p 1,385.00p 1,375.00p 1,383.00p 2693285
03/11/2016 1,423.00p 1,429.00p 1,382.00p 1,391.00p 4848475
02/11/2016 1,440.00p 1,442.00p 1,429.00p 1,431.00p 2535678
01/11/2016 1,462.00p 1,469.00p 1,444.00p 1,446.00p 2448328
31/10/2016 1,465.00p 1,469.05p 1,460.00p 1,461.00p 2770801
28/10/2016 1,457.00p 1,472.00p 1,442.00p 1,472.00p 2915982
27/10/2016 1,429.00p 1,462.00p 1,425.00p 1,462.00p 4694575
26/10/2016 1,458.00p 1,459.00p 1,427.00p 1,429.00p 2492497
25/10/2016 1,451.00p 1,468.00p 1,447.00p 1,459.00p 2846168
24/10/2016 1,457.00p 1,464.00p 1,440.00p 1,441.00p 2917301
21/10/2016 1,458.00p 1,464.00p 1,450.00p 1,454.00p 2374447
20/10/2016 1,458.00p 1,463.00p 1,450.00p 1,459.00p 2553041
19/10/2016 1,449.00p 1,463.00p 1,444.00p 1,460.00p 2454874
18/10/2016 1,452.00p 1,465.00p 1,448.00p 1,448.00p 2499285
17/10/2016 1,462.00p 1,462.00p 1,443.00p 1,451.00p 2838510
14/10/2016 1,458.00p 1,466.00p 1,451.00p 1,460.00p 3464903
13/10/2016 1,451.00p 1,458.00p 1,441.00p 1,453.00p 2666109
12/10/2016 1,457.00p 1,457.00p 1,434.00p 1,447.00p 3056870
11/10/2016 1,478.00p 1,484.00p 1,455.00p 1,456.00p 2813814
10/10/2016 1,477.00p 1,482.00p 1,470.21p 1,475.00p 2175470
07/10/2016 1,470.00p 1,482.00p 1,462.00p 1,468.00p 3220309
06/10/2016 1,479.00p 1,479.00p 1,462.88p 1,463.00p 2949342
05/10/2016 1,503.00p 1,509.00p 1,467.87p 1,468.00p 3630583
04/10/2016 1,490.00p 1,514.00p 1,486.00p 1,502.00p 4205000
03/10/2016 1,467.00p 1,491.00p 1,467.00p 1,485.00p 2405275
30/09/2016 1,456.00p 1,468.00p 1,447.00p 1,463.00p 2632413
29/09/2016 1,463.00p 1,469.00p 1,460.00p 1,465.00p 3005595
28/09/2016 1,445.00p 1,466.00p 1,445.00p 1,455.00p 2095542
27/09/2016 1,459.00p 1,461.00p 1,430.28p 1,443.00p 3115492
26/09/2016 1,458.00p 1,459.00p 1,448.00p 1,450.00p 1745546
23/09/2016 1,460.00p 1,468.19p 1,456.00p 1,464.00p 1557459
22/09/2016 1,456.00p 1,468.00p 1,448.00p 1,460.00p 2220338
21/09/2016 1,463.00p 1,465.00p 1,446.00p 1,449.00p 3607928
20/09/2016 1,445.00p 1,475.00p 1,445.00p 1,468.00p 2642249
19/09/2016 1,443.00p 1,452.00p 1,440.00p 1,451.00p 1737279
16/09/2016 1,431.00p 1,437.00p 1,423.00p 1,430.00p 3906436
15/09/2016 1,416.00p 1,437.00p 1,415.00p 1,437.00p 2846925
14/09/2016 1,423.00p 1,433.00p 1,418.00p 1,418.00p 2271878
13/09/2016 1,418.00p 1,428.00p 1,408.00p 1,420.00p 2810147
12/09/2016 1,409.00p 1,424.00p 1,404.00p 1,414.00p 2566880
09/09/2016 1,451.00p 1,456.00p 1,424.00p 1,427.00p 2766513
08/09/2016 1,466.00p 1,472.00p 1,448.00p 1,457.00p 2826948
07/09/2016 1,459.00p 1,471.00p 1,455.00p 1,470.00p 2010282
06/09/2016 1,464.00p 1,468.02p 1,451.00p 1,455.00p 1953498
05/09/2016 1,465.00p 1,471.90p 1,456.00p 1,465.00p 2049901
02/09/2016 1,441.00p 1,467.00p 1,436.00p 1,461.00p 4559257
01/09/2016 1,444.00p 1,456.00p 1,425.35p 1,436.00p 3222102
31/08/2016 1,443.00p 1,456.00p 1,441.00p 1,445.00p 3843873
30/08/2016 1,453.00p 1,457.00p 1,441.00p 1,447.00p 2690996
26/08/2016 1,441.00p 1,448.00p 1,435.00p 1,445.00p 1739575
25/08/2016 1,443.00p 1,450.00p 1,435.00p 1,443.00p 1750950
24/08/2016 1,450.00p 1,459.00p 1,440.00p 1,443.00p 1473963
23/08/2016 1,452.00p 1,464.00p 1,448.00p 1,457.00p 1483649
22/08/2016 1,452.00p 1,457.00p 1,441.00p 1,449.00p 1890275
19/08/2016 1,452.00p 1,458.00p 1,444.50p 1,454.00p 2388389
18/08/2016 1,455.00p 1,460.00p 1,445.00p 1,454.00p 2487511
17/08/2016 1,453.00p 1,454.00p 1,434.00p 1,442.00p 2399441
16/08/2016 1,466.00p 1,466.00p 1,445.00p 1,451.00p 2084559
15/08/2016 1,472.00p 1,473.00p 1,461.00p 1,471.00p 1530169
12/08/2016 1,460.00p 1,467.00p 1,455.00p 1,465.00p 1821438
11/08/2016 1,458.00p 1,468.00p 1,449.00p 1,468.00p 2112725
10/08/2016 1,441.00p 1,455.00p 1,437.00p 1,455.00p 2224033
09/08/2016 1,422.00p 1,449.00p 1,419.00p 1,447.00p 1951922
08/08/2016 1,431.00p 1,434.00p 1,410.00p 1,419.00p 2383163
05/08/2016 1,418.00p 1,436.00p 1,415.00p 1,431.00p 2207758
04/08/2016 1,389.00p 1,421.00p 1,379.00p 1,421.00p 3188044
03/08/2016 1,433.00p 1,439.00p 1,406.00p 1,406.00p 2589081
02/08/2016 1,433.00p 1,441.11p 1,426.43p 1,434.00p 2729988
01/08/2016 1,439.00p 1,444.00p 1,427.00p 1,438.00p 3724659
29/07/2016 1,460.00p 1,460.00p 1,422.00p 1,435.00p 4530197
28/07/2016 1,417.00p 1,461.00p 1,417.00p 1,456.00p 4396785
27/07/2016 1,415.00p 1,419.00p 1,402.00p 1,406.00p 2253124
26/07/2016 1,416.00p 1,420.00p 1,406.00p 1,409.00p 2031298
25/07/2016 1,405.00p 1,414.00p 1,403.00p 1,409.00p 2326978
22/07/2016 1,397.00p 1,414.00p 1,392.00p 1,408.00p 1949105
21/07/2016 1,403.00p 1,407.00p 1,397.00p 1,397.00p 2542582
20/07/2016 1,409.00p 1,417.00p 1,404.00p 1,411.00p 2198259
19/07/2016 1,396.00p 1,404.00p 1,393.00p 1,398.00p 3899573
18/07/2016 1,394.00p 1,403.00p 1,391.00p 1,395.00p 2866821
15/07/2016 1,384.00p 1,394.00p 1,373.00p 1,394.00p 4875349
14/07/2016 1,425.00p 1,429.00p 1,387.00p 1,390.00p 4389714
13/07/2016 1,405.00p 1,430.11p 1,300.95p 1,421.00p 3890264
12/07/2016 1,427.00p 1,436.00p 1,405.00p 1,411.00p 4480641
11/07/2016 1,420.00p 1,435.00p 1,403.00p 1,425.00p 3785693

*Close Price adjusted for both dividends and splits