Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
05/01/2022 2,354.00p 2,374.00p 2,345.00p 2,349.00p 2478237
04/01/2022 2,395.00p 2,400.00p 2,364.00p 2,370.00p 2257728
03/01/2022 2,400.00p 2,402.00p 2,385.00p 2,402.00p 581115
31/12/2021 2,400.00p 2,402.00p 2,385.00p 2,402.00p 579983
30/12/2021 2,418.00p 2,420.00p 2,403.00p 2,404.00p 1130698
29/12/2021 2,399.00p 2,423.00p 2,388.00p 2,417.00p 1888638
28/12/2021 2,375.00p 2,380.28p 2,367.00p 2,372.00p 262315
27/12/2021 2,375.00p 2,380.28p 2,367.00p 2,372.00p 262315
24/12/2021 2,375.00p 2,380.28p 2,367.00p 2,372.00p 262315
23/12/2021 2,377.00p 2,378.00p 2,350.00p 2,375.00p 1386250
22/12/2021 2,360.00p 2,372.00p 2,337.00p 2,372.00p 1768883
21/12/2021 2,374.00p 2,380.00p 2,342.00p 2,351.00p 1548946
20/12/2021 2,308.00p 2,348.00p 2,298.00p 2,348.00p 2597189
17/12/2021 2,357.00p 2,400.28p 2,320.00p 2,340.00p 4768709
16/12/2021 2,400.00p 2,404.00p 2,343.00p 2,373.00p 3349224
15/12/2021 2,368.00p 2,400.28p 2,351.00p 2,374.00p 2288426
14/12/2021 2,407.00p 2,414.00p 2,357.00p 2,357.00p 1711151
13/12/2021 2,408.00p 2,408.00p 2,381.00p 2,396.00p 2162958
10/12/2021 2,405.00p 2,416.00p 2,391.00p 2,402.00p 2374453
09/12/2021 2,418.00p 2,427.00p 2,401.44p 2,416.00p 2363815
08/12/2021 2,438.00p 2,451.00p 2,407.00p 2,408.00p 2126448
07/12/2021 2,379.00p 2,429.00p 2,374.00p 2,424.00p 2576617
06/12/2021 2,359.00p 2,387.00p 2,349.44p 2,379.00p 1664932
03/12/2021 2,371.00p 2,375.00p 2,334.00p 2,344.00p 1697402
02/12/2021 2,327.00p 2,346.00p 2,317.00p 2,344.00p 2865004
01/12/2021 2,347.00p 2,353.00p 2,309.00p 2,345.00p 4155003
30/11/2021 2,333.00p 2,351.00p 2,310.00p 2,337.00p 5996100
29/11/2021 2,317.00p 2,361.00p 2,312.00p 2,343.00p 3748283
26/11/2021 2,284.00p 2,334.00p 2,275.00p 2,309.00p 3788733
25/11/2021 2,343.00p 2,359.00p 2,339.00p 2,350.00p 3040556
24/11/2021 2,330.00p 2,346.47p 2,317.00p 2,343.00p 2983398
23/11/2021 2,356.00p 2,363.00p 2,324.00p 2,331.00p 2468871
22/11/2021 2,366.00p 2,378.00p 2,360.00p 2,367.00p 2949036
19/11/2021 2,340.00p 2,382.00p 2,332.00p 2,367.00p 4473023
18/11/2021 2,341.00p 2,355.00p 2,336.00p 2,340.00p 2584962
17/11/2021 2,333.00p 2,352.00p 2,327.58p 2,340.00p 2894126
16/11/2021 2,350.00p 2,361.00p 2,337.00p 2,340.00p 2475325
15/11/2021 2,368.00p 2,380.00p 2,344.00p 2,358.00p 3074520
12/11/2021 2,365.00p 2,382.27p 2,356.00p 2,380.00p 2419347
11/11/2021 2,354.00p 2,372.00p 2,352.00p 2,363.00p 1932944
10/11/2021 2,328.00p 2,360.00p 2,326.00p 2,360.00p 2365518
09/11/2021 2,330.00p 2,348.00p 2,323.00p 2,338.00p 2481826
08/11/2021 2,344.00p 2,363.00p 2,329.00p 2,330.00p 2098553
05/11/2021 2,348.00p 2,375.00p 2,348.00p 2,350.00p 2112083
04/11/2021 2,324.00p 2,373.00p 2,320.00p 2,365.00p 2883054
03/11/2021 2,294.00p 2,322.00p 2,294.00p 2,322.00p 2121719
02/11/2021 2,277.00p 2,307.00p 2,270.00p 2,307.00p 2201772
01/11/2021 2,287.00p 2,290.00p 2,264.00p 2,274.00p 1781852
29/10/2021 2,251.00p 2,270.00p 2,230.27p 2,264.00p 2247815
28/10/2021 2,269.00p 2,269.00p 2,238.00p 2,259.00p 1817263
27/10/2021 2,248.00p 2,259.27p 2,242.00p 2,254.00p 1939571
26/10/2021 2,229.00p 2,253.00p 2,228.00p 2,243.00p 1499137
25/10/2021 2,264.00p 2,266.00p 2,205.00p 2,227.00p 2324990
22/10/2021 2,260.00p 2,274.00p 2,241.00p 2,246.00p 2194087
21/10/2021 2,210.00p 2,266.00p 2,201.00p 2,250.00p 3076503
20/10/2021 2,205.00p 2,230.00p 2,198.00p 2,215.00p 1640736
19/10/2021 2,205.00p 2,205.00p 2,184.00p 2,202.00p 2847148
18/10/2021 2,171.00p 2,201.00p 2,169.00p 2,192.00p 1753505
15/10/2021 2,202.00p 2,208.35p 2,179.00p 2,187.00p 3153856
14/10/2021 2,179.00p 2,193.00p 2,166.00p 2,192.00p 1598667
13/10/2021 2,134.00p 2,171.00p 2,129.00p 2,166.00p 1797893
12/10/2021 2,147.00p 2,158.73p 2,135.00p 2,150.00p 1382154
11/10/2021 2,135.00p 2,155.00p 2,118.00p 2,155.00p 1719308
08/10/2021 2,166.00p 2,174.00p 2,139.00p 2,146.00p 1985559
07/10/2021 2,164.00p 2,187.00p 2,109.80p 2,166.00p 2747996
06/10/2021 2,143.00p 2,148.00p 2,099.00p 2,145.00p 2811828
05/10/2021 2,149.00p 2,167.00p 2,129.00p 2,163.00p 2136450
04/10/2021 2,157.00p 2,174.00p 2,134.50p 2,139.00p 2101884
01/10/2021 2,134.00p 2,174.00p 2,127.00p 2,170.00p 3077323
30/09/2021 2,167.00p 2,186.00p 2,146.00p 2,147.00p 3769620
29/09/2021 2,148.00p 2,157.00p 2,141.00p 2,157.00p 1985852
28/09/2021 2,107.00p 2,135.00p 2,098.00p 2,125.00p 2444556
27/09/2021 2,212.00p 2,216.00p 2,146.00p 2,148.00p 2539085
24/09/2021 2,209.00p 2,216.00p 2,186.20p 2,195.00p 1713134
23/09/2021 2,239.00p 2,246.00p 2,215.00p 2,215.00p 2090832
22/09/2021 2,225.00p 2,236.00p 2,212.00p 2,226.00p 1868831
21/09/2021 2,207.00p 2,231.00p 2,202.00p 2,220.00p 4515049
20/09/2021 2,177.00p 2,195.00p 2,168.00p 2,195.00p 2167741
17/09/2021 2,211.00p 2,220.00p 2,180.00p 2,196.00p 6788932
16/09/2021 2,179.00p 2,199.00p 2,176.00p 2,198.00p 2108865
15/09/2021 2,192.00p 2,194.00p 2,166.00p 2,166.00p 2170515
14/09/2021 2,163.00p 2,194.00p 2,134.00p 2,194.00p 1839140
13/09/2021 2,191.00p 2,202.50p 2,185.00p 2,189.00p 1366070
10/09/2021 2,198.00p 2,198.00p 2,172.00p 2,178.00p 1453315
09/09/2021 2,180.00p 2,198.00p 2,176.00p 2,186.00p 2630981
08/09/2021 2,189.00p 2,209.00p 2,163.00p 2,203.00p 2203047
07/09/2021 2,211.00p 2,211.00p 2,195.54p 2,205.00p 1953549
06/09/2021 2,203.00p 2,220.00p 2,194.53p 2,213.00p 1083709
03/09/2021 2,205.00p 2,207.00p 2,178.00p 2,191.00p 2215736
02/09/2021 2,192.00p 2,207.00p 2,186.00p 2,203.00p 2968236
01/09/2021 2,198.00p 2,199.00p 2,182.00p 2,195.00p 1719752
31/08/2021 2,185.00p 2,188.00p 2,164.00p 2,182.00p 3503823
30/08/2021 2,174.00p 2,185.00p 2,169.55p 2,177.00p 1242561
27/08/2021 2,174.00p 2,185.00p 2,169.55p 2,177.00p 1242561
26/08/2021 2,159.00p 2,181.00p 2,158.00p 2,176.00p 1758316
25/08/2021 2,177.00p 2,183.00p 2,155.00p 2,165.00p 1630514
24/08/2021 2,185.00p 2,188.00p 2,154.00p 2,178.00p 1959165
23/08/2021 2,188.00p 2,190.00p 2,163.00p 2,180.00p 1311709
20/08/2021 2,176.00p 2,181.00p 2,159.27p 2,175.00p 2037654
19/08/2021 2,146.00p 2,172.00p 2,142.00p 2,172.00p 1584024
18/08/2021 2,181.00p 2,182.00p 2,161.00p 2,170.00p 1681187
17/08/2021 2,160.00p 2,175.81p 2,154.00p 2,173.00p 1745728
16/08/2021 2,151.00p 2,165.00p 2,149.00p 2,165.00p 1215055
13/08/2021 2,173.00p 2,180.00p 2,168.00p 2,171.00p 987324
12/08/2021 2,156.00p 2,169.00p 2,155.00p 2,169.00p 1802787
11/08/2021 2,141.00p 2,162.00p 2,137.00p 2,160.00p 2002408
10/08/2021 2,136.00p 2,142.00p 2,119.00p 2,133.00p 1552841
09/08/2021 2,131.00p 2,144.00p 2,123.00p 2,139.00p 4409140
06/08/2021 2,163.00p 2,169.00p 2,127.00p 2,132.00p 3765780
05/08/2021 2,173.00p 2,187.00p 2,152.00p 2,158.00p 3774848
04/08/2021 2,138.00p 2,174.00p 2,126.00p 2,173.00p 2640539
03/08/2021 2,111.00p 2,147.00p 2,109.00p 2,131.00p 3560275
02/08/2021 2,130.00p 2,145.00p 2,077.00p 2,116.00p 2009653
30/07/2021 2,082.00p 2,121.00p 2,076.00p 2,114.00p 2797546
29/07/2021 2,057.00p 2,108.43p 2,051.00p 2,100.00p 4498430
28/07/2021 2,023.00p 2,037.00p 2,017.00p 2,034.00p 1714749
27/07/2021 2,027.00p 2,038.00p 2,013.00p 2,029.00p 1765001
26/07/2021 2,056.00p 2,059.00p 2,026.00p 2,032.00p 1650873
23/07/2021 2,060.00p 2,070.00p 2,044.26p 2,066.00p 2506136
22/07/2021 2,032.00p 2,069.00p 2,028.00p 2,061.00p 1804373
21/07/2021 2,050.00p 2,056.00p 2,030.00p 2,033.00p 2064432
20/07/2021 2,045.00p 2,048.00p 2,024.00p 2,038.00p 3270648
19/07/2021 2,045.00p 2,051.00p 2,013.00p 2,025.00p 2664999
16/07/2021 2,050.00p 2,061.00p 2,039.00p 2,056.00p 2187547
15/07/2021 2,043.00p 2,068.00p 2,033.00p 2,036.00p 2021575
14/07/2021 2,047.00p 2,081.24p 2,030.00p 2,050.00p 2017811
13/07/2021 2,034.00p 2,064.00p 2,022.00p 2,059.00p 1842643
12/07/2021 2,003.00p 2,037.00p 2,001.00p 2,029.00p 2343371
09/07/2021 2,000.00p 2,012.00p 1,994.50p 2,008.00p 2690546
08/07/2021 2,004.00p 2,013.00p 1,976.50p 1,986.00p 2075887
07/07/2021 2,005.00p 2,023.00p 1,999.00p 2,023.00p 2108217
06/07/2021 1,965.50p 2,000.00p 1,965.50p 2,000.00p 2552977
05/07/2021 1,982.50p 1,984.50p 1,974.50p 1,974.50p 1066670
02/07/2021 1,966.50p 1,980.50p 1,961.00p 1,980.00p 2351853
01/07/2021 1,931.50p 1,965.50p 1,929.00p 1,965.00p 3238775
30/06/2021 1,921.00p 1,932.34p 1,903.50p 1,919.00p 2548138
29/06/2021 1,925.00p 1,933.00p 1,908.50p 1,915.50p 2794531
28/06/2021 1,935.50p 1,945.00p 1,924.00p 1,929.00p 2952277
25/06/2021 1,952.50p 1,954.00p 1,932.50p 1,937.50p 1844876
24/06/2021 1,934.00p 1,952.50p 1,929.50p 1,952.50p 2298569
23/06/2021 1,932.00p 1,947.50p 1,915.50p 1,930.50p 2654965
22/06/2021 1,932.50p 1,941.50p 1,922.00p 1,935.50p 2392142
21/06/2021 1,901.00p 1,933.50p 1,901.00p 1,933.00p 1540731
18/06/2021 1,948.50p 1,956.50p 1,916.50p 1,919.00p 4167996
17/06/2021 1,924.00p 1,947.50p 1,916.50p 1,947.50p 2259245
16/06/2021 1,926.50p 1,944.00p 1,920.26p 1,944.00p 4858619
15/06/2021 1,926.00p 1,935.00p 1,911.00p 1,928.50p 3023140
14/06/2021 1,914.00p 1,921.50p 1,904.00p 1,909.50p 1877377
11/06/2021 1,883.00p 1,907.00p 1,883.00p 1,899.00p 1765876
10/06/2021 1,892.00p 1,901.50p 1,876.50p 1,886.00p 2519249
09/06/2021 1,861.00p 1,890.00p 1,855.00p 1,886.00p 1960018
08/06/2021 1,844.50p 1,875.00p 1,838.50p 1,864.50p 1566925
07/06/2021 1,855.00p 1,861.83p 1,839.50p 1,841.00p 1176090
04/06/2021 1,851.50p 1,853.00p 1,837.00p 1,847.00p 1315359
03/06/2021 1,852.00p 1,858.87p 1,834.00p 1,850.50p 3205088
02/06/2021 1,845.00p 1,864.50p 1,837.00p 1,850.00p 1371855
01/06/2021 1,839.00p 1,870.50p 1,836.50p 1,847.00p 1268818
31/05/2021 1,833.00p 1,853.00p 1,833.00p 1,839.00p 3095340
28/05/2021 1,833.00p 1,853.00p 1,833.00p 1,839.00p 3095340
27/05/2021 1,863.50p 1,870.00p 1,838.50p 1,838.50p 5254619
26/05/2021 1,884.00p 1,893.00p 1,866.25p 1,870.50p 1754870
25/05/2021 1,883.50p 1,917.21p 1,871.00p 1,883.50p 1544722
24/05/2021 1,876.00p 1,893.00p 1,875.89p 1,884.00p 1193825
21/05/2021 1,867.00p 1,883.50p 1,862.50p 1,872.50p 2011438
20/05/2021 1,857.00p 1,880.00p 1,853.00p 1,873.50p 2404537
19/05/2021 1,833.00p 1,841.00p 1,812.00p 1,839.00p 2168763
18/05/2021 1,865.00p 1,866.00p 1,837.50p 1,845.50p 2071383
17/05/2021 1,854.00p 1,862.50p 1,849.50p 1,849.50p 1490386
14/05/2021 1,846.50p 1,862.00p 1,842.00p 1,858.50p 1744650
13/05/2021 1,803.00p 1,807.50p 1,781.00p 1,824.50p 1454320
12/05/2021 1,807.50p 1,829.00p 1,803.50p 1,816.50p 1900088
11/05/2021 1,845.00p 1,854.50p 1,796.00p 1,813.00p 3265042
10/05/2021 1,909.00p 1,910.50p 1,866.00p 1,872.50p 2701152
07/05/2021 1,904.00p 1,918.00p 1,897.50p 1,913.00p 1732757
06/05/2021 1,890.50p 1,899.95p 1,879.50p 1,899.00p 2500455
05/05/2021 1,859.50p 1,894.00p 1,859.50p 1,885.50p 2880102
04/05/2021 1,889.50p 1,901.50p 1,853.50p 1,858.00p 2544965
03/05/2021 1,874.00p 1,882.50p 1,861.00p 1,879.50p 2604741
30/04/2021 1,874.00p 1,882.50p 1,861.00p 1,879.50p 2604741
29/04/2021 1,897.00p 1,904.00p 1,854.50p 1,874.00p 2097294
28/04/2021 1,932.50p 1,936.00p 1,920.00p 1,927.50p 1827082
27/04/2021 1,929.00p 1,944.00p 1,921.00p 1,929.00p 1774451
26/04/2021 1,935.50p 1,946.00p 1,928.50p 1,930.00p 1177587
23/04/2021 1,901.00p 1,941.00p 1,901.00p 1,940.00p 1503235
22/04/2021 1,924.50p 1,961.00p 1,907.50p 1,943.50p 2256053
21/04/2021 1,919.50p 1,934.50p 1,902.00p 1,919.50p 1832229
20/04/2021 1,926.50p 1,934.00p 1,912.00p 1,917.50p 3529879
19/04/2021 1,931.50p 1,945.00p 1,917.50p 1,925.00p 2061782
16/04/2021 1,932.50p 1,945.50p 1,927.50p 1,935.50p 2889021
15/04/2021 1,930.00p 1,937.50p 1,921.00p 1,930.50p 2237486
14/04/2021 1,912.50p 1,935.00p 1,909.50p 1,921.50p 2389159
13/04/2021 1,905.00p 1,913.25p 1,894.50p 1,908.50p 1517044
12/04/2021 1,914.50p 1,923.87p 1,900.00p 1,911.00p 1290050
09/04/2021 1,911.00p 1,960.57p 1,898.00p 1,910.50p 1939898
08/04/2021 1,885.00p 1,904.50p 1,880.50p 1,904.50p 2429878
07/04/2021 1,871.00p 1,896.50p 1,868.00p 1,880.00p 2198248
06/04/2021 1,855.00p 1,868.50p 1,837.00p 1,861.50p 1809201
02/04/2021 1,833.00p 1,836.50p 1,816.50p 1,835.00p 1569558
01/04/2021 1,833.00p 1,836.50p 1,816.50p 1,835.00p 1569558
31/03/2021 1,823.50p 1,840.00p 1,813.50p 1,819.00p 2622261

*Close Price adjusted for both dividends and splits