3,664.00p+18.00 (+0.49%)07 Aug 2025, 11:20
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Relx PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 6, 20253802.00p3821.00p3623.00p3646.00p6,346,159
Aug 5, 20253902.00p3905.00p3813.00p3814.00p3,080,298
Aug 4, 20253892.00p3910.00p3866.00p3904.00p10,215,746
Aug 1, 20253921.00p3938.00p3885.00p3889.00p2,859,642
Jul 31, 20253913.00p3976.00p3912.00p3936.00p2,529,644
Jul 30, 20253903.00p3921.00p3882.00p3907.00p2,611,244
Jul 29, 20253884.00p3920.00p3877.00p3902.00p3,021,995
Jul 28, 20253939.00p3952.00p3882.00p3892.00p2,452,055
Jul 25, 20253995.00p4008.00p3937.00p3937.00p2,350,685
Jul 24, 20253895.00p3972.21p3838.00p3972.00p4,234,231
Jul 23, 20253915.00p3927.00p3888.00p3895.00p2,760,608
Jul 22, 20253895.00p3917.00p3875.00p3880.00p1,869,290
Jul 21, 20253916.33p3958.00p3902.00p3921.00p1,634,715
Jul 18, 20253996.00p4008.00p3954.00p3956.00p2,263,019
Jul 17, 20254002.00p4011.00p3971.00p3990.00p2,361,886
Jul 16, 20253976.00p4011.00p3970.00p3989.00p1,750,918
Jul 15, 20254010.00p4027.00p3982.00p3983.00p2,315,773
Jul 14, 20253972.00p4016.00p3947.00p4012.00p1,295,268
Jul 11, 20254002.00p4030.00p3979.00p3985.00p2,195,630
Jul 10, 20253958.00p4005.03p3953.00p3992.00p2,609,624
Jul 9, 20253940.00p3962.00p3924.00p3935.00p3,903,692
Jul 8, 20253935.00p3958.00p3922.00p3949.00p2,316,026
Jul 7, 20253903.00p3946.00p3901.50p3934.00p1,894,372
Jul 4, 20253895.00p3917.00p3879.00p3899.00p1,014,362
Jul 3, 20253864.00p3900.00p3856.00p3900.00p1,879,495
Jul 2, 20253943.00p3943.00p3822.00p3855.00p2,250,827
Jul 1, 20253952.00p3968.00p3899.00p3923.00p2,152,035
Jun 30, 20253925.00p4001.00p3925.00p3937.00p4,191,304
Jun 27, 20253875.00p3941.00p3858.00p3939.00p1,997,004
Jun 26, 20253874.00p3910.00p3862.00p3875.00p2,520,180
Jun 25, 20253918.00p3943.00p3904.00p3904.00p2,567,592
Jun 24, 20253970.00p3976.00p3900.00p3907.00p5,083,517
Jun 23, 20253862.00p3928.00p3861.00p3928.00p1,782,204
Jun 20, 20253921.00p3927.00p3889.00p3899.00p4,739,456
Jun 19, 20253881.00p3929.00p3881.00p3908.00p2,369,998
Jun 18, 20253910.00p3933.00p3888.50p3901.00p2,812,004
Jun 17, 20253925.00p3931.00p3894.00p3906.00p3,433,269
Jun 16, 20253903.00p3955.00p3884.00p3947.00p2,647,264
Jun 13, 20253878.00p3909.00p3869.00p3895.00p1,652,177
Jun 12, 20253907.00p3962.00p3907.00p3915.00p1,753,009
Jun 11, 20253920.00p3934.00p3897.00p3914.00p1,354,274
Jun 10, 20253924.00p3956.00p3910.00p3910.00p2,681,434
Jun 9, 20253971.00p3981.00p3913.00p3921.00p1,929,488
Jun 6, 20253961.00p3978.00p3939.69p3975.00p1,625,810
Jun 5, 20254013.00p4014.00p3973.00p3979.00p2,104,464
Jun 4, 20253998.00p4025.00p3963.00p4011.00p2,583,076
Jun 3, 20254029.00p4032.00p3973.00p3990.00p2,360,098
Jun 2, 20253968.00p4013.00p3966.00p4004.00p1,606,420
May 30, 20254008.00p4031.00p3993.84p3994.00p6,006,865
May 29, 20254085.00p4090.00p3934.00p3990.00p3,704,948
Showing 1 to 50 of 253