LSE - Delayed Quote GBp

RELX PLC (REL.L)

3,895.00
-20.00
(-0.51%)
At close: June 13 at 4:47:04 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20253,878.003,909.003,869.003,895.003,895.001,652,177
Jun 12, 20253,907.003,962.003,907.003,915.003,915.001,753,009
Jun 11, 20253,920.003,934.003,897.003,914.003,914.001,354,274
Jun 10, 20253,924.003,956.003,910.003,910.003,910.002,681,434
Jun 9, 20253,971.003,981.003,913.003,921.003,921.001,929,488
Jun 6, 20253,961.003,978.003,939.693,975.003,975.001,625,810
Jun 5, 20254,013.004,014.003,973.003,979.003,979.002,104,464
Jun 4, 20253,998.004,025.003,963.004,011.004,011.002,583,076
Jun 3, 20254,029.004,032.003,973.003,990.003,990.002,360,098
Jun 2, 20253,968.004,013.003,966.004,004.004,004.001,606,420
May 30, 20254,008.004,031.003,993.843,994.003,994.006,006,865
May 29, 20254,085.004,090.003,934.003,990.003,990.003,704,948
May 28, 20254,108.004,144.004,068.004,068.004,068.003,656,236
May 27, 20254,135.004,183.004,123.004,123.004,123.002,436,430
May 23, 20254,112.004,129.004,075.004,113.004,113.001,998,165
May 22, 20254,116.004,119.004,051.004,097.004,097.002,028,172
May 21, 20254,084.004,133.004,082.004,129.004,129.004,655,086
May 20, 20254,101.004,124.004,095.004,099.004,099.002,116,926
May 19, 20254,089.004,106.004,044.004,106.004,106.002,287,155
May 16, 20254,073.004,106.004,068.304,099.004,099.002,092,191
May 15, 20253,994.004,068.003,986.004,062.004,062.002,564,440
May 14, 20253,942.004,031.003,932.003,998.003,998.002,419,166
May 13, 20253,905.003,953.003,898.003,949.003,949.002,219,170
May 12, 20254,043.004,059.003,880.603,913.003,913.004,270,679
May 9, 20254,099.004,099.004,002.004,030.004,030.003,657,361
May 8, 2025 44.800003 Dividend
May 8, 20254,082.004,094.004,023.004,023.004,023.003,252,562
May 7, 20254,129.004,133.004,075.004,082.004,081.552,789,675
May 6, 20254,165.004,166.004,101.004,110.004,109.552,637,506
May 2, 20254,130.004,136.004,071.004,121.004,120.552,956,341
May 1, 20254,065.004,087.004,046.004,075.004,074.551,039,208
Apr 30, 20254,026.004,067.004,004.954,067.004,066.559,805,880
Apr 29, 20253,982.004,004.003,949.004,002.004,001.563,011,783
Apr 28, 20254,006.004,011.003,946.003,960.003,959.572,026,115
Apr 25, 20253,981.004,020.003,952.004,003.004,002.563,919,056
Apr 24, 20253,980.003,984.003,946.003,967.003,966.5614,350,915
Apr 23, 20253,982.003,996.003,926.003,944.003,943.576,907,639
Apr 22, 20253,935.003,955.003,897.003,934.003,933.574,723,362
Apr 17, 20253,893.003,942.003,874.003,939.003,938.576,751,973
Apr 16, 20253,895.003,921.003,888.003,915.003,914.575,205,305
Apr 15, 20253,807.003,900.003,790.003,896.003,895.573,039,221
Apr 14, 20253,766.003,808.283,756.003,782.003,781.584,729,446
Apr 11, 20253,779.003,804.003,714.003,737.003,736.596,323,847
Apr 10, 20253,713.003,800.003,708.003,733.003,732.596,004,634
Apr 9, 20253,551.003,630.003,526.003,582.003,581.614,566,685
Apr 8, 20253,552.003,664.003,509.003,629.003,628.604,880,340
Apr 7, 20253,658.003,701.003,517.003,517.003,516.617,098,685
Apr 4, 20253,958.003,985.003,812.003,816.003,815.589,597,722
Apr 3, 20253,852.003,940.003,831.673,926.003,925.573,699,070
Apr 2, 20253,913.003,917.003,884.703,911.003,910.571,705,886
Apr 1, 20253,896.003,924.003,887.003,913.003,912.572,153,750
Mar 31, 20253,870.003,904.003,862.003,873.003,872.572,914,551
Mar 28, 20253,858.003,892.003,846.003,887.003,886.572,946,236
Mar 27, 20253,849.003,877.003,830.003,860.003,859.582,801,681
Mar 26, 20253,894.003,905.003,857.003,870.003,869.582,402,044
Mar 25, 20253,859.003,911.003,858.003,884.003,883.5714,070,718
Mar 24, 20253,889.003,896.003,848.503,860.003,859.584,017,885
Mar 21, 20253,834.003,874.163,829.003,874.003,873.577,956,181
Mar 20, 20253,807.003,869.003,787.003,849.003,848.583,365,480
Mar 19, 20253,769.003,804.003,750.003,797.003,796.584,712,773
Mar 18, 20253,815.003,823.003,744.003,766.003,765.593,191,772
Mar 17, 20253,779.003,825.003,767.003,814.003,813.584,068,368
Mar 14, 20253,747.003,793.003,715.003,783.003,782.584,445,135
Mar 13, 20253,686.003,710.003,674.003,710.003,709.593,440,511
Mar 12, 20253,669.003,712.003,637.003,699.003,698.594,431,425
Mar 11, 20253,694.003,698.003,644.003,656.003,655.603,973,098
Mar 10, 20253,700.003,713.003,661.003,685.003,684.603,660,476
Mar 7, 20253,647.003,688.003,620.003,687.003,686.603,429,233
Mar 6, 20253,755.003,759.003,649.003,666.003,665.604,608,336
Mar 5, 20253,801.003,826.003,747.003,747.003,746.595,863,105
Mar 4, 20253,820.003,853.003,813.003,825.003,824.584,032,138
Mar 3, 20253,835.003,849.003,807.003,832.003,831.582,652,622
Feb 28, 20253,769.003,818.113,768.003,818.003,817.585,607,426
Feb 27, 20253,774.003,810.003,760.623,783.003,782.585,355,201
Feb 26, 20253,906.003,916.603,804.963,805.003,804.585,632,671
Feb 25, 20253,885.003,911.003,882.003,905.003,904.576,133,870
Feb 24, 20253,915.003,933.003,884.003,898.003,897.572,995,319
Feb 21, 20253,969.003,969.003,901.473,906.003,905.574,232,827
Feb 20, 20254,011.004,013.003,953.003,984.003,983.561,910,555
Feb 19, 20254,047.004,047.003,972.003,996.003,995.563,876,566
Feb 18, 20254,050.004,072.004,027.004,029.004,028.563,475,310
Feb 17, 20254,052.004,065.004,014.004,048.004,047.566,482,473
Feb 14, 20254,148.004,161.004,038.004,073.004,072.556,191,193
Feb 13, 20254,158.004,205.004,104.004,135.004,134.554,125,327
Feb 12, 20254,115.004,139.004,077.004,125.004,124.552,822,569
Feb 11, 20254,096.004,144.004,088.504,120.004,119.553,416,649
Feb 10, 20254,028.004,076.003,998.004,076.004,075.555,617,723
Feb 7, 20254,045.004,066.004,026.004,039.004,038.564,955,161
Feb 6, 20254,063.004,071.004,023.004,043.004,042.562,191,693
Feb 5, 20253,984.004,033.003,976.004,031.004,030.562,875,313
Feb 4, 20254,002.004,009.003,981.504,001.004,000.566,228,109
Feb 3, 20254,014.004,030.003,983.004,017.004,016.561,861,031
Jan 31, 20254,042.004,048.004,005.544,025.004,024.563,865,255
Jan 30, 20253,978.004,030.003,974.004,024.004,023.562,776,198
Jan 29, 20253,977.004,003.003,959.003,970.003,969.562,372,159
Jan 28, 20253,944.003,975.003,935.003,960.003,959.575,313,095
Jan 27, 20253,914.003,933.003,874.003,926.003,925.573,471,644
Jan 24, 20253,980.003,982.003,916.003,928.003,927.573,497,190
Jan 23, 20253,996.004,000.003,974.003,980.003,979.563,915,285
Jan 22, 20254,020.004,034.003,992.003,992.003,991.562,672,993
Jan 21, 20253,981.004,008.003,976.003,996.003,995.562,443,098
Jan 20, 20253,949.003,973.003,946.003,965.003,964.562,101,527
Jan 17, 20253,925.003,960.003,912.003,951.003,950.573,338,673
Jan 16, 20253,836.003,911.363,818.003,902.003,901.572,370,853
Jan 15, 20253,790.003,837.503,780.003,829.003,828.582,392,902
Jan 14, 20253,764.003,793.003,758.003,763.003,762.591,915,398
Jan 13, 20253,794.003,799.003,708.003,765.003,764.592,887,796
Jan 10, 20253,805.003,826.003,795.003,811.003,810.584,557,117
Jan 9, 20253,787.003,820.003,781.003,806.003,805.582,298,487
Jan 8, 20253,716.003,775.003,706.003,775.003,774.592,252,488
Jan 7, 20253,655.003,700.003,637.003,699.003,698.592,008,568
Jan 6, 20253,654.003,682.003,638.003,666.003,665.602,311,874
Jan 3, 20253,670.003,680.003,630.003,650.003,649.601,584,098
Jan 2, 20253,622.003,692.003,602.003,680.003,679.602,592,182
Dec 31, 20243,601.003,630.003,554.003,629.003,628.60567,991
Dec 30, 20243,618.003,632.003,579.003,604.003,603.601,139,345
Dec 27, 20243,633.003,637.003,604.003,631.003,630.601,260,940
Dec 24, 20243,633.003,634.003,606.003,617.003,616.60484,832
Dec 23, 20243,605.003,619.003,561.003,608.003,607.602,429,053
Dec 20, 20243,651.003,660.003,594.003,629.003,628.605,784,476
Dec 19, 20243,696.003,708.003,640.003,654.003,653.602,722,220
Dec 18, 20243,715.003,754.003,715.003,730.003,729.594,868,840
Dec 17, 20243,684.003,727.003,682.003,707.003,706.593,138,334
Dec 16, 20243,727.003,732.003,702.003,709.003,708.592,805,446
Dec 13, 20243,741.003,759.523,714.003,727.003,726.591,812,778
Dec 12, 20243,700.003,746.003,691.003,740.003,739.592,019,451
Dec 11, 20243,685.003,756.003,681.503,713.003,712.594,077,839
Dec 10, 20243,688.003,705.003,678.003,692.003,691.593,687,878
Dec 9, 20243,750.003,754.003,650.003,677.003,676.606,993,106
Dec 6, 20243,779.003,786.003,743.003,746.003,745.597,669,255
Dec 5, 20243,771.003,796.703,762.003,784.003,783.582,570,264
Dec 4, 20243,751.003,782.003,742.373,772.003,771.591,962,475
Dec 3, 20243,736.003,768.663,728.003,748.003,747.592,486,738
Dec 2, 20243,699.003,750.003,699.003,748.003,747.592,098,164
Nov 29, 20243,682.003,709.003,680.003,705.003,704.592,011,784
Nov 28, 20243,715.003,749.003,691.003,699.003,698.591,310,440
Nov 27, 20243,718.003,735.003,704.003,719.003,718.592,062,697
Nov 26, 20243,713.003,730.003,698.003,722.003,721.593,057,649
Nov 25, 20243,733.003,743.003,700.003,702.003,701.594,288,423
Nov 22, 20243,643.003,731.003,631.003,723.003,722.592,505,118
Nov 21, 20243,566.003,616.003,560.663,613.003,612.602,815,123
Nov 20, 20243,561.003,582.003,541.753,545.003,544.614,236,489
Nov 19, 20243,563.003,573.003,531.003,568.003,567.612,012,910
Nov 18, 20243,529.003,567.003,526.003,567.003,566.618,871,739
Nov 15, 20243,614.003,634.003,487.803,531.003,530.614,616,398
Nov 14, 20243,609.003,643.003,585.003,639.003,638.602,447,040
Nov 13, 20243,576.003,622.003,570.003,607.003,606.603,474,633
Nov 12, 20243,692.003,695.003,611.003,634.003,633.604,486,318
Nov 11, 20243,712.003,727.073,697.003,704.003,703.592,565,330
Nov 8, 20243,682.003,706.003,663.003,693.003,692.592,437,504
Nov 7, 20243,675.003,678.003,639.003,639.003,638.604,320,821
Nov 6, 20243,719.003,732.003,652.003,673.003,672.603,270,039
Nov 5, 20243,609.003,664.273,603.003,654.003,653.602,718,669
Nov 4, 20243,612.003,633.003,609.003,617.003,616.607,135,958
Nov 1, 20243,567.003,632.003,558.003,622.003,621.604,667,770
Oct 31, 20243,555.003,579.003,540.003,560.003,559.612,945,158
Oct 30, 20243,653.003,656.003,577.753,592.003,591.612,687,340
Oct 29, 20243,700.003,701.003,639.003,660.003,659.602,266,718
Oct 28, 20243,656.003,705.003,653.433,685.003,684.603,078,405
Oct 25, 20243,612.003,657.003,605.003,644.003,643.604,327,935
Oct 24, 20243,593.003,633.003,581.003,624.003,623.604,701,042
Oct 23, 20243,581.003,594.003,551.003,589.003,588.613,314,026
Oct 22, 20243,631.003,644.003,583.003,593.003,592.612,628,340
Oct 21, 20243,677.003,690.303,641.373,647.003,646.601,981,942
Oct 18, 20243,696.003,701.003,638.003,679.003,678.602,636,119
Oct 17, 20243,691.003,726.003,684.003,725.003,724.594,358,940
Oct 16, 20243,673.003,708.003,668.003,683.003,682.603,443,464
Oct 15, 20243,651.003,694.003,643.003,672.003,671.603,442,391
Oct 14, 20243,573.003,606.003,570.003,604.003,603.605,659,852
Oct 11, 20243,550.003,588.003,546.003,572.003,571.612,156,110
Oct 10, 20243,539.003,559.003,531.003,549.003,548.613,996,109
Oct 9, 20243,562.003,574.363,528.003,554.003,553.611,613,809
Oct 8, 20243,521.003,541.003,500.003,537.003,536.613,046,945
Oct 7, 20243,511.003,521.003,494.003,512.003,511.612,757,175
Oct 4, 20243,531.003,531.003,462.003,501.003,500.622,585,155
Oct 3, 20243,568.003,584.003,536.003,551.003,550.613,807,370
Oct 2, 20243,540.003,569.003,534.003,564.003,563.613,179,040
Oct 1, 20243,534.003,561.003,505.003,546.003,545.612,964,476
Sep 30, 20243,544.003,571.003,501.003,509.003,508.615,510,722
Sep 27, 20243,577.003,590.003,555.733,568.003,567.612,630,996
Sep 26, 20243,653.003,665.003,562.003,592.003,591.612,597,435
Sep 25, 20243,616.003,650.003,614.003,631.003,630.602,333,695
Sep 24, 20243,676.003,690.003,599.003,628.003,627.604,512,029
Sep 23, 20243,606.003,664.003,592.003,664.003,663.603,647,817
Sep 20, 20243,610.003,646.003,607.003,620.003,619.606,694,115
Sep 19, 20243,598.003,631.003,562.003,623.003,622.603,801,581
Sep 18, 20243,635.003,645.003,576.533,591.003,590.614,282,612
Sep 17, 20243,650.003,670.003,634.003,648.003,647.603,031,890
Sep 16, 20243,621.003,647.003,614.003,640.003,639.601,457,627
Sep 13, 20243,643.003,671.003,629.003,632.003,631.601,551,866
Sep 12, 20243,651.003,684.003,635.003,642.003,641.608,571,908
Sep 11, 20243,605.003,624.003,575.563,585.003,584.611,863,888
Sep 10, 20243,574.003,610.003,563.003,601.003,600.604,873,018
Sep 9, 20243,533.003,584.003,526.403,584.003,583.612,190,964
Sep 6, 20243,479.003,560.003,478.003,519.003,518.612,585,473
Sep 5, 20243,550.003,570.003,430.003,486.003,485.624,309,432
Sep 4, 20243,515.003,556.003,510.003,554.003,553.612,183,579
Sep 3, 20243,577.003,588.003,550.003,553.003,552.612,277,758
Sep 2, 20243,543.003,558.003,532.003,553.003,552.611,510,778
Aug 30, 20243,570.003,572.183,524.003,539.003,538.613,706,084
Aug 29, 20243,512.003,585.003,508.003,578.003,577.611,546,423
Aug 28, 20243,519.003,529.003,500.003,522.003,521.613,284,572
Aug 27, 20243,489.003,523.003,487.113,492.003,491.624,211,084
Aug 23, 20243,520.003,520.003,499.003,499.003,498.621,120,391
Aug 22, 20243,539.003,547.203,515.003,520.003,519.612,219,850
Aug 21, 20243,529.003,551.003,523.003,535.003,534.613,419,810
Aug 20, 20243,543.003,554.003,518.003,524.003,523.611,410,307
Aug 19, 20243,519.003,550.003,503.003,540.003,539.611,265,449
Aug 16, 20243,555.003,558.003,519.003,532.003,531.612,633,500
Aug 15, 20243,569.003,574.003,544.003,555.003,554.613,317,356
Aug 14, 20243,543.003,556.003,522.003,550.003,549.611,821,877
Aug 13, 20243,541.003,553.003,497.003,529.003,528.611,558,128
Aug 12, 20243,537.003,545.003,509.003,531.003,530.615,011,138
Aug 9, 20243,488.003,526.003,488.003,511.003,510.613,641,714
Aug 8, 20243,490.003,501.003,458.503,497.003,496.622,504,464
Aug 7, 20243,472.003,518.003,448.003,512.003,511.613,311,753
Aug 6, 20243,470.003,478.003,416.003,450.003,449.628,406,175
Aug 5, 20243,517.003,537.003,424.003,467.003,466.626,321,474
Aug 2, 20243,568.003,577.003,535.003,567.003,566.615,130,103
Aug 1, 2024 18.199999 Dividend
Aug 1, 20243,657.003,657.003,582.003,590.003,589.613,147,454
Jul 31, 20243,688.003,694.333,369.003,673.003,672.422,647,980
Jul 30, 20243,654.003,693.003,635.003,688.003,687.413,299,608
Jul 29, 20243,616.003,666.003,616.003,661.003,660.424,914,445
Jul 26, 20243,572.003,622.003,565.003,608.003,607.432,272,199
Jul 25, 20243,496.003,604.003,448.003,583.003,582.436,628,257
Jul 24, 20243,487.003,495.003,470.003,482.003,481.452,505,707
Jul 23, 20243,511.003,514.003,483.003,512.003,511.444,457,574
Jul 22, 20243,488.003,523.003,480.003,512.003,511.444,820,937
Jul 19, 20243,464.003,513.003,456.003,470.003,469.452,398,857
Jul 18, 20243,496.003,521.003,464.753,473.003,472.452,096,886
Jul 17, 20243,537.003,546.003,492.003,492.003,491.442,906,790
Jul 16, 20243,521.003,559.003,511.003,548.003,547.433,651,271
Jul 15, 20243,570.003,606.143,540.003,540.003,539.441,808,767
Jul 12, 20243,557.003,584.003,546.003,576.003,575.431,868,553
Jul 11, 20243,598.003,605.003,543.003,543.003,542.442,779,741
Jul 10, 20243,610.003,618.003,593.003,595.003,594.434,738,972
Jul 9, 20243,593.003,631.003,588.003,595.003,594.434,052,077
Jul 8, 20243,586.003,611.003,561.003,593.003,592.431,819,421
Jul 5, 20243,605.003,617.003,576.503,585.003,584.432,064,471
Jul 4, 20243,593.003,602.063,571.003,583.003,582.431,854,391
Jul 3, 20243,588.003,588.003,559.003,570.003,569.434,026,067
Jul 2, 20243,562.003,599.003,551.003,575.003,574.432,286,546
Jul 1, 20243,649.003,657.003,567.003,577.003,576.432,421,009
Jun 28, 20243,664.003,675.003,634.003,639.003,638.424,370,401
Jun 27, 20243,610.003,658.283,608.663,654.003,653.422,571,616
Jun 26, 20243,634.003,646.293,593.003,604.003,603.432,470,461
Jun 25, 20243,597.003,634.003,577.003,615.003,614.424,770,481
Jun 24, 20243,601.003,635.003,586.003,612.003,611.425,026,520
Jun 21, 20243,603.003,617.003,574.003,600.003,599.438,855,844
Jun 20, 20243,587.003,622.003,575.003,608.003,607.434,440,815
Jun 19, 20243,585.003,589.003,561.003,587.003,586.432,245,587
Jun 18, 20243,578.003,606.003,569.003,591.003,590.432,619,688
Jun 17, 20243,584.003,593.003,558.233,568.003,567.432,411,144
Jun 14, 20243,575.003,580.003,543.003,558.003,557.432,455,864
Jun 13, 20243,582.003,615.673,567.003,576.003,575.432,686,896

Related Tickers

KEYS.L Keystone Law Group plc
602.00
0.00%
 
RTO.L Rentokil Initial plc
348.30
-0.66%
 
ITRK.L Intertek Group plc
4,762.00
-1.53%
 
WKL.AS Wolters Kluwer N.V.
146.45
-2.50%
 
RWS.L RWS Holdings plc
85.90
-5.81%
 
MTO.L Mitie Group plc
144.00
-1.77%
 
4NJ.DU Deutsche Payment A1M SE
1.6800
-4.00%
 
CW3.DU Louis Hachette Group
1.7015
-0.29%
 
WTLLF Water Intelligence plc
5.16
-3.05%
 
BEW.F Diversified Royalty Corp.
1.8420
+0.33%