Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
RELX Plc logo
REL.L
RELX Plc
13:27:14
2381 £
0.0000 (%0.00)
Previous Close: 2348
Day Low₺2341
Day High₺2387
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

REL.L: RELX Plc Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,809.12
CLOSE 1,810.8913

Low

LOW 1,571

High

HIGH 2,027
DATEOPENHIGHLOWCLOSE
01/02/20191,594.51,6231,5711,617
01/03/20191,6051,6171,5941,603
01/04/20191,6131,6311,6011,631
01/07/20191,6421,6451,6181,631
01/08/20191,6321,661.51,630.51,648
01/09/20191,662.51,664.781,6321,633.5
01/10/20191,630.51,641.51,6201,641.5
01/11/20191,6521,6571,629.51,638.5
01/14/20191,632.51,643.51,6141,615.5
01/15/20191,623.51,634.51,609.51,632
01/16/20191,631.51,645.51,615.51,636.5
01/17/20191,6351,6601,6351,646.5
01/18/20191,644.371,671.51,6431,667
01/21/20191,6671,681.51,6661,672.5
01/22/20191,6711,6891,669.51,676.5
01/23/20191,6751,675.51,654.51,660.5
01/24/20191,6631,6631,6381,641
01/25/20191,6441,645.51,6141,620
01/28/20191,6131,621.51,6061,614.5
01/29/20191,620.51,6501,6171,647
01/30/20191,6491,682.51,6491,673
01/31/20191,670.51,6961,6651,686.5
02/01/20191,6891,701.51,6841,701.5
02/04/20191,698.51,7131,6951,713
02/05/20191,7151,7391,707.51,739
02/06/20191,737.51,7391,7101,715.5
02/07/20191,711.51,7341,7061,706
02/08/20191,710.51,7251,707.731,721
02/11/20191,730.51,739.51,7151,738
02/12/20191,7371,7391,7191,727
02/13/20191,7101,727.51,692.51,726
02/14/20191,7381,7501,734.51,742
02/15/20191,7381,742.51,716.51,720
02/18/20191,715.51,715.51,6881,692.5
02/19/20191,699.491,699.491,673.51,676.5
02/20/20191,680.51,6881,6751,685
02/21/20191,6851,7681,683.51,765.5
02/22/20191,775.51,781.51,7621,769.5
02/25/20191,7721,7751,7461,756.5
02/26/20191,7331,739.51,716.51,730
02/27/20191,730.51,730.51,7081,712.5
02/28/20191,7131,734.51,711.51,729
03/01/20191,7141,717.51,5971,610.5
03/04/20191,6191,6491,616.51,647
03/05/20191,6411,663.51,6371,658
03/06/20191,652.51,6851,649.51,679
03/07/20191,661.51,6841,649.51,660.5
03/08/20191,6511,659.621,6391,642
03/11/20191,651.51,6661,6431,651.5
03/12/20191,6501,6671,6341,657
03/13/20191,647.51,664.51,632.51,648
03/14/20191,645.51,6811,6411,670.5
03/15/20191,670.51,6771,6591,668.5
03/18/20191,673.51,6811,6651,672
03/19/20191,6551,6701,643.51,646
03/20/20191,6471,648.51,6201,620
03/21/20191,6201,6411,615.51,636.5
03/22/20191,639.51,639.51,6091,615
03/25/20191,610.51,6181,5971,606
03/26/20191,611.51,626.51,6081,624.5
03/27/20191,630.51,633.641,610.51,617
03/28/20191,6201,6361,619.51,626.5
03/29/20191,6361,645.51,627.51,641.5
04/01/20191,645.51,649.51,633.51,637
04/02/20191,6421,667.51,638.31,661.5
04/03/20191,656.51,6631,639.51,662
04/04/20191,663.51,677.371,660.51,674
04/05/20191,6681,677.51,656.51,671
04/08/20191,6651,681.91,6611,670.5
04/09/20191,6621,668.51,650.51,650.5
04/10/20191,6501,661.51,645.51,656
04/11/20191,658.51,6681,648.51,667
04/12/20191,6721,676.51,631.51,640.5
04/15/20191,638.51,658.51,638.51,648.5
04/16/20191,6541,669.51,6471,668.5
04/17/20191,662.51,692.51,654.51,692.5
04/18/20191,691.51,7081,6851,701
04/23/20191,7221,735.51,7031,735.5
04/24/20191,7311,745.51,7181,730.5
04/25/20191,7291,7431,723.381,739.5
04/26/20191,738.51,7621,735.51,762
04/29/20191,755.51,7641,748.871,757
04/30/20191,751.51,7671,7461,759
05/01/20191,7591,763.751,7561,759
05/02/20191,724.51,724.51,7041,705.5
05/03/20191,7051,7311,700.51,726
05/07/20191,7161,731.51,7111,716
05/08/20191,7101,743.51,701.51,743.5
05/09/20191,734.51,743.51,7251,730.5
05/10/20191,7401,7481,730.51,742
05/13/20191,7461,7531,738.51,740
05/14/20191,7481,7561,732.51,750.5
05/15/20191,751.51,7731,7441,773
05/16/20191,769.51,7971,7671,797
05/17/20191,7921,811.51,791.951,807
05/20/20191,8051,817.51,797.51,810
05/21/20191,819.51,824.51,7951,802
05/22/20191,803.51,8451,803.51,843.5
05/23/20191,830.51,8371,810.871,826
05/24/20191,8301,842.51,8271,830
05/28/20191,8301,8471,817.861,837
05/29/20191,831.51,8381,8001,810
05/30/20191,812.51,856.51,812.51,850.5
05/31/20191,8441,8481,8331,842.5
06/03/20191,8371,8551,830.991,853
06/04/20191,8491,849.51,810.51,819.5
06/05/20191,817.51,849.951,8161,845.5
06/06/20191,8481,8651,8461,861
06/07/20191,859.51,8941,857.51,872
06/10/20191,880.51,887.51,868.51,878
06/11/20191,8821,8841,870.871,877.5
06/12/20191,868.51,901.51,8651,893
06/13/20191,898.51,905.51,880.51,880.5
06/14/20191,877.51,9131,877.51,908.5
06/17/20191,912.51,928.51,910.51,926
06/18/20191,9311,9611,920.51,935
06/19/20191,9381,938.51,914.51,915
06/20/20191,927.51,9501,9181,940.5
06/21/20191,940.51,9511,913.51,922
06/24/20191,9251,9591,9251,947.5
06/25/20191,932.51,9501,927.51,942.5
06/26/20191,936.51,942.51,924.51,931.5
06/27/20191,9391,9391,900.51,916
06/28/20191,9191,922.51,9021,909.5
07/01/20191,918.51,9431,9171,932
07/02/20191,939.51,961.51,9371,961.5
07/03/20191,960.51,982.731,960.51,973.5
07/04/20191,975.51,978.51,9601,962
07/05/20191,9661,9661,934.51,945
07/08/20191,9401,962.51,9331,947.5
07/09/20191,9491,963.51,9411,962
07/10/20191,956.51,9601,9371,947.5
07/11/20191,956.51,966.51,9461,952
07/12/20191,954.51,961.51,934.491,939.5
07/15/20191,9351,969.871,9351,965.5
07/16/20191,9711,9761,953.51,965
07/17/20191,9581,984.51,949.861,969
07/18/20191,953.51,9581,9331,935
07/19/20191,936.51,951.51,9321,940
07/22/20191,931.51,947.51,9261,942
07/23/20191,944.51,962.51,939.51,947.5
07/24/20191,947.51,9591,922.51,939
07/25/20191,8801,900.51,8261,867.5
07/26/20191,8761,934.51,872.51,934.5
07/29/20191,940.51,9831,9381,978
07/30/20191,979.51,995.131,9751,975.5
07/31/20191,966.51,969.741,9381,953.5
08/01/20191,936.51,9701,924.51,963.5
08/02/20191,9591,9591,9141,919
08/05/20191,9081,9301,882.51,889.5
08/06/20191,8751,896.51,8731,879.5
08/07/20191,8811,927.51,8761,924
08/08/20191,931.51,9421,925.51,937.5
08/09/20191,928.51,9561,927.51,941
08/12/20191,9471,9581,927.51,946.5
08/13/20191,9401,956.51,9251,938
08/14/20191,943.51,953.51,9001,912.5
08/15/20191,916.51,9381,907.51,917.5
08/16/20191,917.51,9351,917.51,925.5
08/19/20191,935.51,9481,9241,947.5
08/20/20191,9491,960.51,9271,928.5
08/21/20191,9281,961.51,9281,958.5
08/22/20191,956.51,960.51,919.51,921
08/23/20191,929.51,945.51,925.51,926
08/27/20191,9251,9491,908.51,949
08/28/20191,944.51,9661,9351,958.5
08/29/20191,9601,981.11,944.51,972.5
08/30/20191,975.51,990.51,9611,966.5
09/02/20191,9652,0171,9652,011
09/03/20192,0142,0272,004.552,010
09/04/20192,0242,0251,9751,998
09/05/20192,0072,0071,9401,940
09/06/20191,950.51,968.51,9431,968
09/09/20191,979.51,9841,915.51,915.5
09/10/20191,910.51,913.031,8411,862
09/11/20191,871.51,8841,850.51,871.5
09/12/20191,883.51,9121,8741,894.5
09/13/20191,8811,881.51,831.51,854
09/16/20191,8351,846.51,818.51,833
09/17/20191,8401,8951,8301,886
09/18/20191,8861,8941,8731,880
09/19/20191,8721,9061,869.51,900
09/20/20191,889.51,9021,857.51,857.5
09/23/20191,8701,8851,863.51,879.5
09/24/20191,8831,895.51,865.51,894
09/25/20191,8791,8911,8641,884.5
09/26/20191,8761,942.51,8761,925.5
09/27/20191,9291,9571,928.51,935
09/30/20191,9301,941.351,9181,932.5
10/01/20191,934.51,9421,8941,906.5
10/02/20191,8971,9031,840.51,845
10/03/20191,8411,855.51,8061,822.5
10/04/20191,831.51,857.51,827.51,857
10/07/20191,856.51,8741,8501,864.5
10/08/20191,8671,904.51,859.51,877
10/09/20191,885.51,908.51,8791,887
10/10/20191,894.51,8971,860.51,869
10/11/20191,8571,858.51,817.51,836.5
10/14/20191,836.51,849.51,8091,816.5
10/15/20191,816.51,8301,7671,772.5
10/16/20191,7781,819.51,776.51,795.5
10/17/20191,8001,809.51,777.51,785
10/18/20191,788.51,7961,732.51,739.5
10/21/20191,741.51,758.51,7051,747
10/22/20191,744.51,7691,732.51,762
10/23/20191,763.51,7721,746.51,769.5
10/24/20191,781.51,849.51,7751,840
10/25/20191,8351,849.51,816.51,847.5
10/28/20191,845.51,857.51,823.861,851.5
10/29/20191,8501,858.51,830.51,841.5
10/30/20191,836.51,8771,833.891,872.5
10/31/20191,8751,8921,8581,858
11/01/20191,8561,8771,8551,859
11/04/20191,855.51,865.51,838.761,842.5
11/05/20191,834.51,849.51,826.51,829.5
11/06/20191,830.51,852.51,8191,846.5
11/07/20191,849.51,863.231,838.641,845.5
11/08/20191,8471,8581,8401,850
11/11/20191,8361,852.51,8201,834
11/12/20191,840.51,863.51,8361,857.5
11/13/20191,8501,865.51,8501,856
11/14/20191,854.51,877.51,8501,868.5
11/15/20191,874.51,8831,843.51,849
11/18/20191,8601,8611,824.51,855
11/19/20191,861.51,891.51,8531,872
11/20/20191,866.51,881.741,8421,845
11/21/20191,8331,839.51,813.51,830
11/22/20191,830.51,861.51,828.51,857.5
11/25/20191,8631,894.51,846.51,883.5
11/26/20191,885.51,892.181,8761,880
11/27/20191,894.51,8971,872.321,876.5
11/28/20191,863.51,875.51,8551,872
11/29/20191,862.51,8961,862.51,873
12/02/20191,869.51,880.51,8321,837.5
12/03/20191,832.51,8531,8091,811.5
12/04/20191,8101,8191,791.51,816
12/05/20191,8121,814.51,7971,803.5
12/06/20191,8051,828.51,798.51,828.5
12/09/20191,830.51,830.51,8111,822.5
12/10/20191,8231,834.551,796.51,828
12/11/20191,8311,8331,8091,813
12/12/20191,811.51,822.51,799.51,814
12/13/20191,7901,813.51,763.51,804.5
12/16/20191,819.51,8921,808.51,870.5
12/17/20191,880.51,906.51,872.51,887.5
12/18/20191,886.51,9081,885.51,894
12/19/20191,892.51,911.51,884.51,902.5
12/20/20191,908.51,9201,894.51,911.5
12/23/20191,9171,924.51,9081,919.5
12/24/20191,9201,922.51,911.51,922.5
12/27/20191,9251,931.51,898.131,926
12/30/20191,9161,925.51,9031,907
12/31/20191,9031,9071,8881,905.5