Relx plc (REL) Share Price

Media Sector

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

Date Open High Low Close* Volume
30/03/2021 1,828.50p 1,836.50p 1,811.00p 1,821.00p 1769590
29/03/2021 1,819.50p 1,842.00p 1,808.78p 1,826.50p 3052663
26/03/2021 1,827.00p 1,844.97p 1,799.75p 1,807.00p 2462641
25/03/2021 1,802.50p 1,836.00p 1,797.00p 1,822.50p 3457012
24/03/2021 1,792.50p 1,812.00p 1,786.00p 1,799.50p 2872789
23/03/2021 1,761.50p 1,798.50p 1,759.50p 1,795.50p 2543853
22/03/2021 1,779.00p 1,798.50p 1,765.00p 1,775.00p 2496963
19/03/2021 1,765.00p 1,796.50p 1,758.00p 1,784.50p 7255945
18/03/2021 1,769.00p 1,781.00p 1,751.00p 1,778.00p 3114984
17/03/2021 1,747.00p 1,791.00p 1,744.50p 1,766.00p 4256166
16/03/2021 1,745.50p 1,745.50p 1,725.00p 1,741.00p 2989795
15/03/2021 1,728.00p 1,745.00p 1,722.00p 1,734.50p 2453278
12/03/2021 1,724.50p 1,733.00p 1,713.00p 1,722.50p 2987168
11/03/2021 1,736.50p 1,747.00p 1,723.50p 1,732.00p 3222960
10/03/2021 1,718.50p 1,739.50p 1,715.00p 1,725.50p 2258854
09/03/2021 1,704.50p 1,735.00p 1,701.00p 1,723.50p 3361448
08/03/2021 1,703.50p 1,717.00p 1,683.00p 1,704.50p 2892210
05/03/2021 1,701.50p 1,712.50p 1,682.50p 1,698.50p 2260470
04/03/2021 1,706.50p 1,722.50p 1,704.00p 1,718.50p 2247179
03/03/2021 1,717.50p 1,740.00p 1,702.00p 1,712.50p 2406093
02/03/2021 1,702.00p 1,731.00p 1,702.00p 1,704.50p 2526069
01/03/2021 1,700.00p 1,731.50p 1,696.00p 1,704.50p 2784872
26/02/2021 1,710.00p 1,724.50p 1,687.50p 1,692.50p 5230776
25/02/2021 1,716.00p 1,728.00p 1,700.00p 1,722.50p 2344605
24/02/2021 1,716.50p 1,725.00p 1,699.50p 1,713.50p 2888299
23/02/2021 1,738.50p 1,743.50p 1,701.00p 1,731.00p 2645899
22/02/2021 1,743.00p 1,750.80p 1,712.50p 1,739.00p 2818642
19/02/2021 1,810.00p 1,818.00p 1,760.50p 1,760.50p 4999028
18/02/2021 1,827.00p 1,838.00p 1,791.00p 1,808.00p 2937545
17/02/2021 1,850.00p 1,857.00p 1,823.00p 1,830.00p 2754856
16/02/2021 1,868.50p 1,878.50p 1,856.50p 1,864.50p 2089761
15/02/2021 1,869.50p 1,879.50p 1,846.50p 1,871.00p 1882732
12/02/2021 1,823.50p 1,867.00p 1,813.00p 1,866.50p 2526790
11/02/2021 1,807.00p 1,834.90p 1,785.50p 1,825.00p 2626548
10/02/2021 1,806.50p 1,814.00p 1,773.00p 1,773.00p 2396010
09/02/2021 1,829.00p 1,834.00p 1,789.50p 1,797.50p 2836705
08/02/2021 1,831.50p 1,856.00p 1,824.50p 1,829.50p 2453554
05/02/2021 1,845.50p 1,855.20p 1,821.50p 1,823.50p 1969711
04/02/2021 1,854.50p 1,878.50p 1,841.50p 1,858.00p 1542689
03/02/2021 1,884.00p 1,891.50p 1,845.00p 1,849.00p 2213168
02/02/2021 1,845.50p 1,874.00p 1,836.00p 1,864.50p 2150633
01/02/2021 1,825.00p 1,846.00p 1,822.00p 1,845.00p 1726881
29/01/2021 1,835.00p 1,840.00p 1,812.50p 1,812.50p 2630991
28/01/2021 1,841.00p 1,869.50p 1,828.26p 1,856.50p 2351817
27/01/2021 1,867.50p 1,896.50p 1,853.00p 1,857.00p 3351542
26/01/2021 1,872.00p 1,902.00p 1,870.00p 1,871.50p 2077629
25/01/2021 1,860.50p 1,875.86p 1,852.50p 1,867.00p 1747015
22/01/2021 1,820.50p 1,876.50p 1,820.00p 1,869.50p 3133719
21/01/2021 1,824.50p 1,827.50p 1,810.00p 1,819.50p 2491113
20/01/2021 1,821.00p 1,836.00p 1,813.00p 1,831.00p 1745035
19/01/2021 1,829.00p 1,832.00p 1,812.00p 1,823.00p 2437600
18/01/2021 1,826.50p 1,839.50p 1,809.00p 1,814.00p 1992469
15/01/2021 1,812.00p 1,827.00p 1,803.00p 1,825.50p 3629680
14/01/2021 1,810.00p 1,829.22p 1,798.00p 1,828.50p 1999493
13/01/2021 1,823.00p 1,835.00p 1,811.50p 1,815.00p 2214141
12/01/2021 1,868.50p 1,874.50p 1,822.50p 1,825.50p 1769760
11/01/2021 1,879.50p 1,896.50p 1,864.00p 1,868.00p 2574580
08/01/2021 1,879.00p 1,899.00p 1,871.00p 1,887.00p 2017051
07/01/2021 1,932.50p 1,932.50p 1,864.50p 1,867.00p 2801714
06/01/2021 1,827.50p 1,912.50p 1,811.50p 1,901.00p 3149983
05/01/2021 1,820.00p 1,839.00p 1,813.00p 1,817.00p 2005874
04/01/2021 1,818.00p 1,864.00p 1,809.50p 1,838.00p 2011960
31/12/2020 1,782.50p 1,806.50p 1,771.00p 1,792.50p 992742
30/12/2020 1,842.50p 1,850.00p 1,814.50p 1,814.50p 1081685
29/12/2020 1,824.50p 1,881.50p 1,816.00p 1,843.50p 2290584
28/12/2020 1,778.50p 1,795.00p 1,764.00p 1,792.50p 478722
24/12/2020 1,778.50p 1,795.00p 1,764.00p 1,792.50p 478722
23/12/2020 1,786.00p 1,794.00p 1,775.13p 1,781.00p 1160965
22/12/2020 1,779.00p 1,794.50p 1,767.00p 1,792.50p 1176837
21/12/2020 1,794.50p 1,810.00p 1,766.73p 1,783.00p 2052749
18/12/2020 1,785.00p 1,810.50p 1,777.50p 1,801.00p 4783107
17/12/2020 1,786.00p 1,803.00p 1,781.50p 1,784.50p 2916831
16/12/2020 1,771.00p 1,787.00p 1,763.00p 1,781.50p 2919462
15/12/2020 1,792.00p 1,794.50p 1,766.00p 1,770.50p 2367971
14/12/2020 1,815.00p 1,818.50p 1,781.50p 1,795.00p 2299296
11/12/2020 1,822.00p 1,825.50p 1,798.00p 1,820.50p 2456624
10/12/2020 1,812.50p 1,841.00p 1,811.00p 1,821.50p 3546066
09/12/2020 1,809.50p 1,821.50p 1,788.50p 1,804.50p 2972088
08/12/2020 1,779.00p 1,799.00p 1,774.71p 1,796.00p 2366561
07/12/2020 1,761.50p 1,794.50p 1,760.50p 1,787.50p 2717118
04/12/2020 1,754.00p 1,763.50p 1,742.00p 1,753.00p 2117366
03/12/2020 1,760.50p 1,771.50p 1,744.27p 1,756.00p 2030546
02/12/2020 1,749.50p 1,784.00p 1,744.00p 1,767.50p 2501097
01/12/2020 1,758.50p 1,771.50p 1,748.50p 1,758.00p 2370279
30/11/2020 1,740.00p 1,784.00p 1,727.00p 1,747.50p 4663858
27/11/2020 1,741.00p 1,748.50p 1,713.00p 1,742.00p 5720781
26/11/2020 1,745.00p 1,749.50p 1,726.00p 1,740.00p 1972070
25/11/2020 1,740.50p 1,762.50p 1,730.00p 1,744.50p 2474886
24/11/2020 1,767.00p 1,776.00p 1,742.00p 1,745.00p 4330034
23/11/2020 1,781.50p 1,790.70p 1,758.50p 1,763.00p 2512918
20/11/2020 1,780.00p 1,792.00p 1,764.50p 1,782.50p 3338018
19/11/2020 1,721.00p 1,780.00p 1,721.00p 1,776.50p 4068300
18/11/2020 1,704.00p 1,740.00p 1,700.00p 1,733.00p 3196268
17/11/2020 1,751.50p 1,766.50p 1,705.00p 1,712.00p 4134314
16/11/2020 1,787.00p 1,799.00p 1,755.50p 1,755.50p 4001903
13/11/2020 1,810.00p 1,819.00p 1,763.50p 1,771.50p 3624619
12/11/2020 1,785.00p 1,824.00p 1,784.50p 1,815.50p 2665668
10/11/2020 1,836.00p 1,850.50p 1,777.00p 1,803.00p 4378718
09/11/2020 1,699.00p 1,900.50p 1,679.00p 1,836.50p 6964578
06/11/2020 1,670.00p 1,687.00p 1,652.00p 1,676.00p 2394816
05/11/2020 1,633.00p 1,682.50p 1,629.00p 1,677.50p 4321484
04/11/2020 1,602.50p 1,631.50p 1,596.50p 1,623.00p 5122393
03/11/2020 1,581.00p 1,626.00p 1,580.00p 1,623.50p 4500858
02/11/2020 1,528.00p 1,585.00p 1,521.50p 1,568.50p 3777289
30/10/2020 1,525.00p 1,533.00p 1,505.00p 1,527.50p 3341305
29/10/2020 1,554.50p 1,561.50p 1,532.00p 1,540.50p 2709189
28/10/2020 1,579.50p 1,586.00p 1,544.00p 1,565.00p 3534058
27/10/2020 1,598.00p 1,617.00p 1,594.00p 1,603.00p 2854506
26/10/2020 1,606.50p 1,635.00p 1,604.50p 1,607.00p 1861638
23/10/2020 1,625.50p 1,641.50p 1,617.50p 1,635.00p 2177817
22/10/2020 1,626.00p 1,655.58p 1,621.42p 1,636.50p 2128884
21/10/2020 1,703.50p 1,707.00p 1,651.50p 1,653.00p 2305928
20/10/2020 1,679.50p 1,708.00p 1,679.50p 1,703.00p 2220415
19/10/2020 1,716.50p 1,725.50p 1,681.50p 1,681.50p 2918352
16/10/2020 1,666.50p 1,613,684.96p 1,666.50p 1,710.50p 2970252
15/10/2020 1,674.00p 1,680.00p 1,644.50p 1,651.50p 2325537
14/10/2020 1,720.50p 1,721.50p 1,687.50p 1,687.50p 2005253
13/10/2020 1,695.50p 1,719.50p 1,689.44p 1,708.50p 1857263
12/10/2020 1,688.50p 1,707.00p 1,679.00p 1,697.50p 1735840
09/10/2020 1,684.50p 1,694.00p 1,671.50p 1,693.00p 1934401
08/10/2020 1,676.50p 1,691.00p 1,652.00p 1,681.50p 3024478
07/10/2020 1,719.50p 1,722.50p 1,670.00p 1,676.00p 3344437
06/10/2020 1,756.50p 1,756.50p 1,723.71p 1,727.00p 2060280
05/10/2020 1,759.50p 1,777.00p 1,748.00p 1,758.50p 1809699
02/10/2020 1,716.00p 1,747.00p 1,706.00p 1,747.00p 3477554
01/10/2020 1,728.50p 1,741.00p 1,704.50p 1,722.50p 3429565
30/09/2020 1,712.00p 1,734.00p 1,701.00p 1,726.00p 4020028
29/09/2020 1,731.50p 1,740.00p 1,714.58p 1,723.50p 2904002
28/09/2020 1,735.00p 1,748.50p 1,724.00p 1,736.00p 3117193
25/09/2020 1,696.50p 1,733.00p 1,687.50p 1,733.00p 2632831
24/09/2020 1,722.50p 1,734.00p 1,688.50p 1,696.50p 3181944
23/09/2020 1,720.50p 1,761.00p 1,716.50p 1,746.00p 2656014
22/09/2020 1,720.00p 1,725.50p 1,690.50p 1,697.50p 2784022
21/09/2020 1,779.50p 1,780.00p 1,697.00p 1,712.00p 2592591
18/09/2020 1,778.00p 1,810.00p 1,776.50p 1,800.00p 4644321
17/09/2020 1,780.00p 1,799.50p 1,772.50p 1,789.00p 2070192
16/09/2020 1,808.50p 1,822.50p 1,800.00p 1,803.00p 2627132
15/09/2020 1,798.50p 1,815.50p 1,795.00p 1,807.00p 2472729
14/09/2020 1,810.00p 1,817.50p 1,790.00p 1,796.00p 1282102
11/09/2020 1,794.50p 1,810.00p 1,790.00p 1,799.50p 1563745
10/09/2020 1,784.00p 1,799.50p 1,780.00p 1,790.00p 1930987
09/09/2020 1,766.50p 1,798.00p 1,766.50p 1,790.00p 2685095
08/09/2020 1,746.00p 1,763.00p 1,733.00p 1,761.50p 2648291
07/09/2020 1,699.50p 1,747.00p 1,696.00p 1,744.00p 1299457
04/09/2020 1,701.50p 1,731.00p 1,687.00p 1,694.50p 2611873
03/09/2020 1,733.50p 1,761.50p 1,717.50p 1,717.50p 2925280
02/09/2020 1,675.00p 1,729.00p 1,672.50p 1,724.50p 2426485
01/09/2020 1,709.50p 1,709.50p 1,652.50p 1,666.50p 3041906
31/08/2020 1,722.00p 1,729.00p 1,702.50p 1,702.50p 2877447
28/08/2020 1,722.00p 1,729.00p 1,702.50p 1,702.50p 2879309
27/08/2020 1,719.00p 1,735.00p 1,705.50p 1,719.50p 1913100
26/08/2020 1,728.50p 1,735.00p 1,705.00p 1,722.00p 1546647
25/08/2020 1,759.50p 1,777.50p 1,731.50p 1,733.00p 2452418
24/08/2020 1,747.50p 1,765.50p 1,747.50p 1,753.00p 1793477
21/08/2020 1,717.50p 1,735.50p 1,711.50p 1,728.00p 1876151
20/08/2020 1,723.00p 1,733.00p 1,714.50p 1,721.50p 1933374
19/08/2020 1,717.00p 1,740.50p 1,714.50p 1,740.00p 2146056
18/08/2020 1,721.00p 1,746.50p 1,713.00p 1,721.50p 1894475
17/08/2020 1,716.00p 1,743.50p 1,711.00p 1,736.50p 1509583
14/08/2020 1,763.00p 1,769.50p 1,718.15p 1,722.00p 1994870
13/08/2020 1,764.00p 1,777.50p 1,760.50p 1,767.00p 2653494
12/08/2020 1,727.50p 1,785.00p 1,710.00p 1,776.50p 3566570
11/08/2020 1,701.50p 1,731.50p 1,697.50p 1,726.00p 2709556
10/08/2020 1,708.00p 1,708.00p 1,689.00p 1,693.00p 2478302
07/08/2020 1,676.50p 1,703.00p 1,664.00p 1,703.00p 3332937
06/08/2020 1,657.50p 1,681.50p 1,644.65p 1,679.00p 3081935
05/08/2020 1,641.00p 1,670.00p 1,639.00p 1,670.00p 3725919
04/08/2020 1,657.50p 1,673.00p 1,627.50p 1,633.50p 3820566
03/08/2020 1,625.00p 1,671.00p 1,621.00p 1,668.00p 4768005
31/07/2020 1,641.50p 1,641.50p 1,611.00p 1,615.00p 3567342
30/07/2020 1,675.00p 1,678.00p 1,609.50p 1,639.50p 2586183
29/07/2020 1,667.50p 1,689.00p 1,654.50p 1,681.50p 2562431
28/07/2020 1,673.50p 1,695.87p 1,668.00p 1,690.00p 3620893
27/07/2020 1,673.00p 1,692.50p 1,664.50p 1,681.50p 3168062
24/07/2020 1,653.00p 1,700.50p 1,650.00p 1,671.00p 3873210
23/07/2020 1,732.00p 1,736.50p 1,679.30p 1,700.00p 5073407
22/07/2020 1,779.50p 1,780.00p 1,755.50p 1,764.50p 3024844
21/07/2020 1,797.50p 1,798.00p 1,767.50p 1,782.00p 3680784
20/07/2020 1,811.00p 1,816.00p 1,778.00p 1,786.00p 2439950
17/07/2020 1,810.00p 1,822.30p 1,795.00p 1,811.00p 3790656
16/07/2020 1,808.00p 1,817.50p 1,790.50p 1,799.00p 2090679
15/07/2020 1,795.00p 1,838.00p 1,795.00p 1,820.50p 2992826
14/07/2020 1,802.50p 1,808.50p 1,773.00p 1,789.00p 2911401
13/07/2020 1,820.50p 1,827.00p 1,802.50p 1,813.00p 1779874
10/07/2020 1,799.50p 1,816.50p 1,794.50p 1,810.00p 2155990
09/07/2020 1,848.00p 1,852.00p 1,803.00p 1,807.00p 1641834
08/07/2020 1,846.00p 1,863.00p 1,836.00p 1,839.50p 1827927
07/07/2020 1,874.00p 1,883.50p 1,846.50p 1,858.50p 1994316
06/07/2020 1,881.50p 1,894.50p 1,861.50p 1,888.00p 1996775
03/07/2020 1,874.50p 1,880.73p 1,841.00p 1,848.50p 1208987
02/07/2020 1,883.50p 1,883.50p 1,838.50p 1,871.50p 3510588
01/07/2020 1,878.00p 1,887.00p 1,840.50p 1,868.50p 3059698
30/06/2020 1,867.50p 1,884.00p 1,851.00p 1,870.00p 4617248
29/06/2020 1,893.00p 1,915.50p 1,881.50p 1,903.50p 2812409
26/06/2020 1,890.50p 1,919.50p 1,888.00p 1,893.00p 2190840
25/06/2020 1,842.00p 1,879.50p 1,823.00p 1,873.00p 2531857
24/06/2020 1,902.00p 1,904.50p 1,858.50p 1,858.50p 2615470
23/06/2020 1,919.00p 1,937.00p 1,911.50p 1,919.50p 2561426
22/06/2020 1,888.50p 1,936.80p 1,883.50p 1,906.00p 1991615
19/06/2020 1,893.50p 1,941.50p 1,888.50p 1,915.00p 6782698

*Close Price adjusted for both dividends and splits