Relx plc
(REL)
Sector: Media
Historic Prices - up to 10 years
|
22/11/2024
|
3,643.00p
|
3,731.00p
|
3,631.00p
|
3,613.00p
|
2,421,012
|
|
21/11/2024
|
3,566.00p
|
3,616.00p
|
3,560.66p
|
3,613.00p
|
2,590,391
|
|
20/11/2024
|
3,561.00p
|
3,582.00p
|
3,541.75p
|
3,545.00p
|
3,846,101
|
|
19/11/2024
|
3,563.00p
|
3,563.00p
|
3,534.00p
|
3,567.00p
|
606,483
|
|
18/11/2024
|
3,529.00p
|
3,567.00p
|
3,526.00p
|
3,567.00p
|
8,801,113
|
|
15/11/2024
|
3,614.00p
|
3,634.00p
|
3,487.80p
|
3,639.00p
|
4,448,577
|
|
14/11/2024
|
3,609.00p
|
3,643.00p
|
3,585.00p
|
3,639.00p
|
2,302,254
|
|
13/11/2024
|
3,576.00p
|
3,622.00p
|
3,570.00p
|
3,607.00p
|
3,241,733
|
|
12/11/2024
|
3,692.00p
|
3,695.00p
|
3,611.00p
|
3,634.00p
|
4,274,918
|
|
11/11/2024
|
3,712.00p
|
3,727.07p
|
3,697.00p
|
3,704.00p
|
2,013,947
|
|
08/11/2024
|
3,682.00p
|
3,706.00p
|
3,663.00p
|
3,693.00p
|
2,368,101
|
|
07/11/2024
|
3,675.00p
|
3,678.00p
|
3,639.00p
|
3,639.00p
|
2,509,781
|
|
06/11/2024
|
3,719.00p
|
3,732.00p
|
3,652.00p
|
3,673.00p
|
3,186,212
|
|
05/11/2024
|
3,609.00p
|
3,664.27p
|
3,603.00p
|
3,654.00p
|
2,658,118
|
|
04/11/2024
|
3,612.00p
|
3,633.00p
|
3,609.00p
|
3,617.00p
|
7,127,484
|
|
01/11/2024
|
3,567.00p
|
3,632.00p
|
3,558.00p
|
3,622.00p
|
4,571,111
|
|
31/10/2024
|
3,555.00p
|
3,579.00p
|
3,540.00p
|
3,560.00p
|
2,878,054
|
|
30/10/2024
|
3,653.00p
|
3,656.00p
|
3,577.75p
|
3,592.00p
|
2,573,755
|
|
29/10/2024
|
3,700.00p
|
3,701.00p
|
3,639.00p
|
3,660.00p
|
2,161,114
|
|
28/10/2024
|
3,656.00p
|
3,705.00p
|
3,653.43p
|
3,685.00p
|
2,448,934
|
|
25/10/2024
|
3,612.00p
|
3,657.00p
|
3,605.00p
|
3,644.00p
|
4,159,273
|
|
24/10/2024
|
3,593.00p
|
3,633.00p
|
3,581.00p
|
3,589.00p
|
4,401,472
|
|
23/10/2024
|
3,581.00p
|
3,594.00p
|
3,551.00p
|
3,589.00p
|
2,637,491
|
|
22/10/2024
|
3,631.00p
|
3,644.00p
|
3,583.00p
|
3,593.00p
|
2,136,598
|
|
21/10/2024
|
3,677.00p
|
3,690.30p
|
3,641.37p
|
3,647.00p
|
1,956,810
|
|
18/10/2024
|
3,696.00p
|
3,701.00p
|
3,638.00p
|
3,679.00p
|
2,205,006
|
|
17/10/2024
|
3,691.00p
|
3,726.00p
|
3,684.00p
|
3,725.00p
|
3,588,959
|
|
16/10/2024
|
3,673.00p
|
3,708.00p
|
3,668.00p
|
3,683.00p
|
2,775,047
|
|
15/10/2024
|
3,651.00p
|
3,694.00p
|
3,643.00p
|
3,672.00p
|
3,416,432
|
|
14/10/2024
|
3,573.00p
|
3,606.00p
|
3,570.00p
|
3,604.00p
|
4,014,110
|
|
11/10/2024
|
3,550.00p
|
3,588.00p
|
3,546.00p
|
3,572.00p
|
2,103,133
|
|
10/10/2024
|
3,539.00p
|
3,559.00p
|
3,531.00p
|
3,549.00p
|
3,929,269
|
|
09/10/2024
|
3,562.00p
|
3,574.37p
|
3,528.00p
|
3,554.00p
|
1,575,781
|
|
08/10/2024
|
3,521.00p
|
3,541.00p
|
3,500.00p
|
3,537.00p
|
2,992,148
|
|
07/10/2024
|
3,511.00p
|
3,521.00p
|
3,494.00p
|
3,512.00p
|
2,735,904
|
|
04/10/2024
|
3,531.00p
|
3,531.00p
|
3,462.00p
|
3,501.00p
|
2,538,154
|
|
03/10/2024
|
3,568.00p
|
3,584.00p
|
3,536.00p
|
3,551.00p
|
3,737,031
|
|
02/10/2024
|
3,540.00p
|
3,569.00p
|
3,534.00p
|
3,564.00p
|
2,411,923
|
|
01/10/2024
|
3,534.00p
|
3,561.00p
|
3,505.00p
|
3,546.00p
|
2,930,197
|
|
30/09/2024
|
3,544.00p
|
3,571.00p
|
3,501.00p
|
3,509.00p
|
4,235,713
|
|
27/09/2024
|
3,577.00p
|
3,590.00p
|
3,555.73p
|
3,568.00p
|
2,534,121
|
|
26/09/2024
|
3,653.00p
|
3,665.00p
|
3,562.00p
|
3,592.00p
|
2,554,842
|
|
25/09/2024
|
3,616.00p
|
3,650.00p
|
3,614.00p
|
3,631.00p
|
2,313,505
|
|
24/09/2024
|
3,676.00p
|
3,690.00p
|
3,599.00p
|
3,628.00p
|
4,488,357
|
|
23/09/2024
|
3,606.00p
|
3,664.00p
|
3,592.00p
|
3,664.00p
|
1,946,448
|
|
20/09/2024
|
3,610.00p
|
3,646.00p
|
3,607.00p
|
3,620.00p
|
6,674,136
|
|
19/09/2024
|
3,598.00p
|
3,631.00p
|
3,562.00p
|
3,623.00p
|
3,786,946
|
|
18/09/2024
|
3,635.00p
|
3,645.00p
|
3,576.53p
|
3,591.00p
|
4,259,627
|
|
17/09/2024
|
3,650.00p
|
3,670.00p
|
3,634.00p
|
3,648.00p
|
2,750,676
|
|
16/09/2024
|
3,621.00p
|
3,647.00p
|
3,614.00p
|
3,640.00p
|
1,440,036
|
|
13/09/2024
|
3,643.00p
|
3,671.00p
|
3,629.00p
|
3,642.00p
|
1,536,714
|
|
12/09/2024
|
3,651.00p
|
3,684.00p
|
3,635.00p
|
3,585.00p
|
8,385,562
|
|
11/09/2024
|
3,605.00p
|
3,624.00p
|
3,575.56p
|
3,601.00p
|
1,850,650
|
|
10/09/2024
|
3,574.00p
|
3,610.00p
|
3,563.00p
|
3,601.00p
|
4,803,825
|
|
09/09/2024
|
3,533.00p
|
3,584.00p
|
3,526.40p
|
3,584.00p
|
2,119,207
|
|
06/09/2024
|
3,479.00p
|
3,560.00p
|
3,478.00p
|
3,519.00p
|
2,488,405
|
|
05/09/2024
|
3,550.00p
|
3,570.00p
|
3,430.00p
|
3,486.00p
|
3,974,042
|
|
04/09/2024
|
3,515.00p
|
3,556.00p
|
3,510.00p
|
3,554.00p
|
2,110,221
|
|
03/09/2024
|
3,577.00p
|
3,588.00p
|
3,550.00p
|
3,553.00p
|
2,234,177
|
|
02/09/2024
|
3,543.00p
|
3,558.00p
|
3,532.00p
|
3,539.00p
|
1,497,898
|
|
30/08/2024
|
3,570.00p
|
3,572.18p
|
3,524.00p
|
3,539.00p
|
3,688,438
|
|
29/08/2024
|
3,512.00p
|
3,585.00p
|
3,508.00p
|
3,578.00p
|
1,530,170
|
|
28/08/2024
|
3,519.00p
|
3,529.00p
|
3,500.00p
|
3,522.00p
|
2,253,520
|
|
27/08/2024
|
3,489.00p
|
3,523.00p
|
3,487.11p
|
3,492.00p
|
4,066,235
|
|
26/08/2024
|
3,539.00p
|
3,547.20p
|
3,515.00p
|
3,520.00p
|
1,851,461
|
|
23/08/2024
|
3,539.00p
|
3,547.20p
|
3,515.00p
|
3,520.00p
|
1,851,461
|
|
22/08/2024
|
3,539.00p
|
3,547.20p
|
3,515.00p
|
3,520.00p
|
1,851,461
|
|
21/08/2024
|
3,529.00p
|
3,551.00p
|
3,523.00p
|
3,535.00p
|
3,410,197
|
|
20/08/2024
|
3,543.00p
|
3,554.00p
|
3,518.00p
|
3,524.00p
|
1,400,365
|
|
19/08/2024
|
3,519.00p
|
3,548.00p
|
3,503.00p
|
3,532.00p
|
458,300
|
|
16/08/2024
|
3,555.00p
|
3,558.00p
|
3,519.00p
|
3,532.00p
|
2,118,180
|
|
15/08/2024
|
3,569.00p
|
3,574.00p
|
3,544.00p
|
3,555.00p
|
3,036,792
|
|
14/08/2024
|
3,543.00p
|
3,556.00p
|
3,522.00p
|
3,550.00p
|
1,809,623
|
|
13/08/2024
|
3,541.00p
|
3,553.00p
|
3,497.00p
|
3,529.00p
|
1,450,611
|
|
12/08/2024
|
3,537.00p
|
3,545.00p
|
3,509.00p
|
3,531.00p
|
5,004,104
|
|
09/08/2024
|
3,488.00p
|
3,526.00p
|
3,488.00p
|
3,511.00p
|
3,629,214
|
|
08/08/2024
|
3,490.00p
|
3,501.00p
|
3,458.50p
|
3,497.00p
|
2,488,068
|
|
07/08/2024
|
3,472.00p
|
3,518.00p
|
3,448.00p
|
3,512.00p
|
3,286,481
|
|
06/08/2024
|
3,470.00p
|
3,478.00p
|
3,416.00p
|
3,450.00p
|
8,096,588
|
|
05/08/2024
|
3,517.00p
|
3,537.00p
|
3,424.00p
|
3,467.00p
|
5,219,892
|
|
02/08/2024
|
3,568.00p
|
3,577.00p
|
3,535.00p
|
3,567.00p
|
5,118,757
|
|
01/08/2024
|
3,657.00p
|
3,657.00p
|
3,582.00p
|
3,590.00p
|
1,900,309
|
|
31/07/2024
|
3,688.00p
|
3,694.34p
|
3,642.90p
|
3,673.00p
|
2,640,571
|
|
30/07/2024
|
3,654.00p
|
3,693.00p
|
3,635.00p
|
3,688.00p
|
3,257,594
|
|
29/07/2024
|
3,616.00p
|
3,666.00p
|
3,616.00p
|
3,661.00p
|
3,309,014
|
|
26/07/2024
|
3,572.00p
|
3,622.00p
|
3,565.00p
|
3,583.00p
|
2,165,089
|
|
25/07/2024
|
3,496.00p
|
3,604.00p
|
3,448.00p
|
3,583.00p
|
6,591,281
|
|
24/07/2024
|
3,487.00p
|
3,495.00p
|
3,470.00p
|
3,482.00p
|
1,627,640
|
|
23/07/2024
|
3,511.00p
|
3,514.00p
|
3,483.00p
|
3,512.00p
|
4,433,944
|
|
22/07/2024
|
3,488.00p
|
3,523.00p
|
3,480.00p
|
3,512.00p
|
2,464,342
|
|
19/07/2024
|
3,464.00p
|
3,513.00p
|
3,456.00p
|
3,470.00p
|
2,340,941
|
|
18/07/2024
|
3,496.00p
|
3,521.00p
|
3,464.75p
|
3,473.00p
|
2,085,454
|
|
17/07/2024
|
3,537.00p
|
3,546.00p
|
3,492.00p
|
3,492.00p
|
2,714,138
|
|
16/07/2024
|
3,521.00p
|
3,559.00p
|
3,511.00p
|
3,548.00p
|
1,899,857
|
|
15/07/2024
|
3,570.00p
|
3,606.14p
|
3,540.00p
|
3,540.00p
|
1,591,066
|
|
12/07/2024
|
3,557.00p
|
3,584.00p
|
3,546.00p
|
3,576.00p
|
1,858,778
|
|
11/07/2024
|
3,598.00p
|
3,605.00p
|
3,543.00p
|
3,543.00p
|
2,765,329
|
|
10/07/2024
|
3,610.00p
|
3,618.00p
|
3,593.00p
|
3,595.00p
|
4,732,641
|
|
09/07/2024
|
3,593.00p
|
3,631.00p
|
3,588.00p
|
3,595.00p
|
3,776,219
|
|
08/07/2024
|
3,586.00p
|
3,611.00p
|
3,561.00p
|
3,593.00p
|
1,474,737
|
|
05/07/2024
|
3,605.00p
|
3,617.00p
|
3,576.50p
|
3,585.00p
|
2,051,998
|
|
04/07/2024
|
3,593.00p
|
3,602.06p
|
3,571.00p
|
3,583.00p
|
1,789,992
|
|
03/07/2024
|
3,588.00p
|
3,588.00p
|
3,559.00p
|
3,570.00p
|
3,826,300
|
|
02/07/2024
|
3,562.00p
|
3,599.00p
|
3,551.00p
|
3,575.00p
|
2,259,270
|
|
01/07/2024
|
3,649.00p
|
3,657.00p
|
3,567.00p
|
3,577.00p
|
2,330,381
|
|
28/06/2024
|
3,664.00p
|
3,675.00p
|
3,634.00p
|
3,639.00p
|
2,857,564
|
|
27/06/2024
|
3,610.00p
|
3,658.28p
|
3,608.66p
|
3,654.00p
|
2,562,454
|
|
26/06/2024
|
3,634.00p
|
3,646.29p
|
3,593.00p
|
3,615.00p
|
2,458,055
|
|
25/06/2024
|
3,597.00p
|
3,634.00p
|
3,577.00p
|
3,615.00p
|
4,536,168
|
|
24/06/2024
|
3,601.00p
|
3,635.00p
|
3,586.00p
|
3,612.00p
|
4,971,665
|
|
21/06/2024
|
3,603.00p
|
3,617.00p
|
3,574.00p
|
3,600.00p
|
8,332,477
|
|
20/06/2024
|
3,587.00p
|
3,622.00p
|
3,575.00p
|
3,608.00p
|
2,489,748
|
|
19/06/2024
|
3,585.00p
|
3,589.00p
|
3,561.00p
|
3,587.00p
|
2,042,144
|
|
18/06/2024
|
3,578.00p
|
3,606.00p
|
3,569.00p
|
3,591.00p
|
2,311,137
|
|
17/06/2024
|
3,584.00p
|
3,593.00p
|
3,558.23p
|
3,568.00p
|
2,316,654
|
|
14/06/2024
|
3,575.00p
|
3,580.00p
|
3,543.00p
|
3,558.00p
|
2,441,890
|
|
13/06/2024
|
3,582.00p
|
3,615.67p
|
3,567.00p
|
3,576.00p
|
2,672,544
|
|
12/06/2024
|
3,513.00p
|
3,573.00p
|
3,470.00p
|
3,572.00p
|
2,643,738
|
|
11/06/2024
|
3,519.00p
|
3,534.00p
|
3,481.00p
|
3,491.00p
|
2,771,236
|
|
10/06/2024
|
3,510.00p
|
3,530.00p
|
3,493.00p
|
3,503.00p
|
1,820,557
|
|
07/06/2024
|
3,554.00p
|
3,562.00p
|
3,517.00p
|
3,531.00p
|
1,620,868
|
|
06/06/2024
|
3,536.00p
|
3,567.00p
|
3,535.00p
|
3,540.00p
|
1,823,425
|
|
05/06/2024
|
3,506.00p
|
3,521.00p
|
3,476.00p
|
3,521.00p
|
3,067,584
|
|
04/06/2024
|
3,426.00p
|
3,493.00p
|
3,422.00p
|
3,487.00p
|
3,037,480
|
|
03/06/2024
|
3,458.00p
|
3,475.00p
|
3,415.00p
|
3,422.00p
|
3,254,774
|
|
31/05/2024
|
3,409.00p
|
3,436.00p
|
3,400.84p
|
3,416.00p
|
5,482,898
|
|
30/05/2024
|
3,412.00p
|
3,430.00p
|
3,400.49p
|
3,401.00p
|
3,866,170
|
|
29/05/2024
|
3,405.00p
|
3,431.00p
|
3,403.00p
|
3,415.00p
|
2,049,828
|
|
28/05/2024
|
3,510.00p
|
3,542.00p
|
3,425.90p
|
3,426.00p
|
3,580,334
|
|
27/05/2024
|
3,467.00p
|
3,526.00p
|
3,447.00p
|
3,520.00p
|
2,259,077
|