Relx plc
(REL)
Sector: Media
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
3,467.00p
|
3,526.00p
|
3,447.00p
|
3,520.00p
|
2,195,210
|
|
23/05/2024
|
3,489.00p
|
3,513.00p
|
3,476.00p
|
3,490.00p
|
3,782,557
|
|
22/05/2024
|
3,452.00p
|
3,482.32p
|
3,430.00p
|
3,482.00p
|
4,025,144
|
|
21/05/2024
|
3,453.00p
|
3,475.00p
|
3,449.00p
|
3,465.00p
|
2,148,328
|
|
20/05/2024
|
3,453.00p
|
3,469.00p
|
3,448.00p
|
3,466.00p
|
1,720,741
|
|
17/05/2024
|
3,449.00p
|
3,480.00p
|
3,435.00p
|
3,458.00p
|
3,878,607
|
|
16/05/2024
|
3,461.00p
|
3,472.00p
|
3,429.00p
|
3,455.00p
|
3,049,437
|
|
15/05/2024
|
3,464.00p
|
3,487.00p
|
3,438.00p
|
3,462.00p
|
2,278,641
|
|
14/05/2024
|
3,416.00p
|
3,451.00p
|
3,415.00p
|
3,444.00p
|
2,469,213
|
|
13/05/2024
|
3,462.00p
|
3,474.00p
|
3,404.00p
|
3,411.00p
|
1,803,100
|
|
10/05/2024
|
3,453.00p
|
3,473.00p
|
3,446.00p
|
3,459.00p
|
5,973,764
|
|
09/05/2024
|
3,426.00p
|
3,464.00p
|
3,408.00p
|
3,451.00p
|
2,059,147
|
|
08/05/2024
|
3,422.00p
|
3,455.00p
|
3,416.00p
|
3,433.00p
|
2,430,145
|
|
07/05/2024
|
3,387.00p
|
3,422.00p
|
3,386.00p
|
3,411.00p
|
3,907,378
|
|
06/05/2024
|
3,289.00p
|
3,364.00p
|
3,289.00p
|
3,358.00p
|
3,139,058
|
|
03/05/2024
|
3,289.00p
|
3,364.00p
|
3,289.00p
|
3,358.00p
|
3,139,058
|
|
02/05/2024
|
3,259.00p
|
3,284.00p
|
3,257.00p
|
3,284.00p
|
4,231,944
|
|
01/05/2024
|
3,292.00p
|
3,303.00p
|
3,280.00p
|
3,300.00p
|
2,361,555
|
|
30/04/2024
|
3,289.00p
|
3,333.00p
|
3,282.00p
|
3,303.00p
|
2,984,765
|
|
29/04/2024
|
3,323.00p
|
3,335.00p
|
3,285.00p
|
3,293.00p
|
2,202,633
|
|
26/04/2024
|
3,303.00p
|
3,331.00p
|
3,290.95p
|
3,329.00p
|
1,997,532
|
|
25/04/2024
|
3,280.00p
|
3,301.00p
|
3,218.00p
|
3,281.00p
|
5,992,165
|
|
24/04/2024
|
3,369.00p
|
3,375.98p
|
3,305.00p
|
3,305.00p
|
7,364,879
|
|
23/04/2024
|
3,360.00p
|
3,388.00p
|
3,352.00p
|
3,364.00p
|
3,735,640
|
|
22/04/2024
|
3,331.00p
|
3,364.00p
|
3,331.00p
|
3,348.00p
|
2,221,168
|
|
19/04/2024
|
3,307.00p
|
3,320.00p
|
3,285.00p
|
3,302.00p
|
2,719,856
|
|
18/04/2024
|
3,332.00p
|
3,338.00p
|
3,308.00p
|
3,329.00p
|
2,399,197
|
|
17/04/2024
|
3,297.00p
|
3,351.00p
|
3,292.33p
|
3,305.00p
|
2,452,218
|
|
16/04/2024
|
3,315.00p
|
3,329.00p
|
3,288.00p
|
3,305.00p
|
2,250,027
|
|
15/04/2024
|
3,347.00p
|
3,377.00p
|
3,329.25p
|
3,354.00p
|
2,069,807
|
|
12/04/2024
|
3,344.00p
|
3,357.00p
|
3,331.00p
|
3,339.00p
|
2,753,245
|
|
11/04/2024
|
3,298.00p
|
3,319.00p
|
3,287.00p
|
3,319.00p
|
3,750,757
|
|
10/04/2024
|
3,335.00p
|
3,337.00p
|
3,273.00p
|
3,309.00p
|
2,495,456
|
|
09/04/2024
|
3,298.00p
|
3,321.54p
|
3,287.00p
|
3,320.00p
|
2,930,970
|
|
08/04/2024
|
3,308.00p
|
3,320.00p
|
3,286.00p
|
3,299.00p
|
2,518,323
|
|
05/04/2024
|
3,276.00p
|
3,320.00p
|
3,267.00p
|
3,318.00p
|
3,035,884
|
|
04/04/2024
|
3,320.00p
|
3,326.00p
|
3,290.00p
|
3,313.00p
|
3,669,428
|
|
03/04/2024
|
3,348.00p
|
3,361.00p
|
3,307.00p
|
3,324.00p
|
2,927,160
|
|
02/04/2024
|
3,406.00p
|
3,439.00p
|
3,349.00p
|
3,356.00p
|
2,713,498
|
|
01/04/2024
|
3,430.00p
|
3,460.00p
|
3,414.00p
|
3,424.00p
|
2,889,882
|
|
29/03/2024
|
3,430.00p
|
3,460.00p
|
3,414.00p
|
3,424.00p
|
2,889,882
|
|
28/03/2024
|
3,430.00p
|
3,460.00p
|
3,414.00p
|
3,424.00p
|
2,889,882
|
|
27/03/2024
|
3,430.00p
|
3,443.00p
|
3,419.00p
|
3,427.00p
|
2,338,371
|
|
26/03/2024
|
3,423.00p
|
3,435.50p
|
3,401.00p
|
3,410.00p
|
2,323,445
|
|
25/03/2024
|
3,454.00p
|
3,467.99p
|
3,426.00p
|
3,428.00p
|
2,179,575
|
|
22/03/2024
|
3,458.00p
|
3,475.00p
|
3,437.00p
|
3,458.00p
|
4,198,740
|
|
21/03/2024
|
3,400.00p
|
3,462.00p
|
3,384.00p
|
3,451.00p
|
3,537,213
|
|
20/03/2024
|
3,397.00p
|
3,423.00p
|
3,379.00p
|
3,379.00p
|
2,584,194
|
|
19/03/2024
|
3,378.00p
|
3,385.50p
|
3,360.00p
|
3,382.00p
|
2,324,409
|