3,664.00p+18.00 (+0.49%)07 Aug 2025, 11:20
Relx PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 6, 2025 | 3802.00p | 3821.00p | 3623.00p | 3646.00p | 6,346,159 |
Aug 5, 2025 | 3902.00p | 3905.00p | 3813.00p | 3814.00p | 3,080,298 |
Aug 4, 2025 | 3892.00p | 3910.00p | 3866.00p | 3904.00p | 10,215,746 |
Aug 1, 2025 | 3921.00p | 3938.00p | 3885.00p | 3889.00p | 2,859,642 |
Jul 31, 2025 | 3913.00p | 3976.00p | 3912.00p | 3936.00p | 2,529,644 |
Jul 30, 2025 | 3903.00p | 3921.00p | 3882.00p | 3907.00p | 2,611,244 |
Jul 29, 2025 | 3884.00p | 3920.00p | 3877.00p | 3902.00p | 3,021,995 |
Jul 28, 2025 | 3939.00p | 3952.00p | 3882.00p | 3892.00p | 2,452,055 |
Jul 25, 2025 | 3995.00p | 4008.00p | 3937.00p | 3937.00p | 2,350,685 |
Jul 24, 2025 | 3895.00p | 3972.21p | 3838.00p | 3972.00p | 4,234,231 |
Jul 23, 2025 | 3915.00p | 3927.00p | 3888.00p | 3895.00p | 2,760,608 |
Jul 22, 2025 | 3895.00p | 3917.00p | 3875.00p | 3880.00p | 1,869,290 |
Jul 21, 2025 | 3916.33p | 3958.00p | 3902.00p | 3921.00p | 1,634,715 |
Jul 18, 2025 | 3996.00p | 4008.00p | 3954.00p | 3956.00p | 2,263,019 |
Jul 17, 2025 | 4002.00p | 4011.00p | 3971.00p | 3990.00p | 2,361,886 |
Jul 16, 2025 | 3976.00p | 4011.00p | 3970.00p | 3989.00p | 1,750,918 |
Jul 15, 2025 | 4010.00p | 4027.00p | 3982.00p | 3983.00p | 2,315,773 |
Jul 14, 2025 | 3972.00p | 4016.00p | 3947.00p | 4012.00p | 1,295,268 |
Jul 11, 2025 | 4002.00p | 4030.00p | 3979.00p | 3985.00p | 2,195,630 |
Jul 10, 2025 | 3958.00p | 4005.03p | 3953.00p | 3992.00p | 2,609,624 |
Jul 9, 2025 | 3940.00p | 3962.00p | 3924.00p | 3935.00p | 3,903,692 |
Jul 8, 2025 | 3935.00p | 3958.00p | 3922.00p | 3949.00p | 2,316,026 |
Jul 7, 2025 | 3903.00p | 3946.00p | 3901.50p | 3934.00p | 1,894,372 |
Jul 4, 2025 | 3895.00p | 3917.00p | 3879.00p | 3899.00p | 1,014,362 |
Jul 3, 2025 | 3864.00p | 3900.00p | 3856.00p | 3900.00p | 1,879,495 |
Jul 2, 2025 | 3943.00p | 3943.00p | 3822.00p | 3855.00p | 2,250,827 |
Jul 1, 2025 | 3952.00p | 3968.00p | 3899.00p | 3923.00p | 2,152,035 |
Jun 30, 2025 | 3925.00p | 4001.00p | 3925.00p | 3937.00p | 4,191,304 |
Jun 27, 2025 | 3875.00p | 3941.00p | 3858.00p | 3939.00p | 1,997,004 |
Jun 26, 2025 | 3874.00p | 3910.00p | 3862.00p | 3875.00p | 2,520,180 |
Jun 25, 2025 | 3918.00p | 3943.00p | 3904.00p | 3904.00p | 2,567,592 |
Jun 24, 2025 | 3970.00p | 3976.00p | 3900.00p | 3907.00p | 5,083,517 |
Jun 23, 2025 | 3862.00p | 3928.00p | 3861.00p | 3928.00p | 1,782,204 |
Jun 20, 2025 | 3921.00p | 3927.00p | 3889.00p | 3899.00p | 4,739,456 |
Jun 19, 2025 | 3881.00p | 3929.00p | 3881.00p | 3908.00p | 2,369,998 |
Jun 18, 2025 | 3910.00p | 3933.00p | 3888.50p | 3901.00p | 2,812,004 |
Jun 17, 2025 | 3925.00p | 3931.00p | 3894.00p | 3906.00p | 3,433,269 |
Jun 16, 2025 | 3903.00p | 3955.00p | 3884.00p | 3947.00p | 2,647,264 |
Jun 13, 2025 | 3878.00p | 3909.00p | 3869.00p | 3895.00p | 1,652,177 |
Jun 12, 2025 | 3907.00p | 3962.00p | 3907.00p | 3915.00p | 1,753,009 |
Jun 11, 2025 | 3920.00p | 3934.00p | 3897.00p | 3914.00p | 1,354,274 |
Jun 10, 2025 | 3924.00p | 3956.00p | 3910.00p | 3910.00p | 2,681,434 |
Jun 9, 2025 | 3971.00p | 3981.00p | 3913.00p | 3921.00p | 1,929,488 |
Jun 6, 2025 | 3961.00p | 3978.00p | 3939.69p | 3975.00p | 1,625,810 |
Jun 5, 2025 | 4013.00p | 4014.00p | 3973.00p | 3979.00p | 2,104,464 |
Jun 4, 2025 | 3998.00p | 4025.00p | 3963.00p | 4011.00p | 2,583,076 |
Jun 3, 2025 | 4029.00p | 4032.00p | 3973.00p | 3990.00p | 2,360,098 |
Jun 2, 2025 | 3968.00p | 4013.00p | 3966.00p | 4004.00p | 1,606,420 |
May 30, 2025 | 4008.00p | 4031.00p | 3993.84p | 3994.00p | 6,006,865 |
May 29, 2025 | 4085.00p | 4090.00p | 3934.00p | 3990.00p | 3,704,948 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine

Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Harbour Energy PLC | 232.80 | 14.01 |
Intercontinental Hotels Group PLC | 9,304.00 | 7.19 |
Serco Group PLC | 223.80 | 6.88 |
Ocado Group PLC | 368.03 | 5.03 |
Bridgepoint Group PLC | 344.80 | 3.86 |
Wizz Air Holdings PLC | 1,368.94 | 2.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Morgan Advanced Materials PLC | 195.00 | -13.53 |
Hikma Pharmaceuticals PLC | 1,745.00 | -7.38 |
Babcock International Group PLC | 961.75 | -4.40 |
Bae Systems PLC | 1,781.50 | -4.12 |
Chemring Group PLC | 532.00 | -3.45 |
Man Group PLC | 160.70 | -3.13 |