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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,799.311
CLOSE 1,801.8091

Low

LOW 1,393.5

High

HIGH 2,109
DATEOPENHIGHLOWCLOSE
01/02/20201,905.51,912.51,890.51,903
01/03/20201,893.51,9131,883.51,910
01/06/20201,897.51,9051,875.51,898.5
01/07/20201,9081,9081,881.51,893
01/08/20201,8821,9021,880.51,900
01/09/20201,9051,938.51,9051,929
01/10/20201,9291,9441,916.51,932
01/13/20201,9431,9551,9351,946.5
01/14/20201,958.51,980.51,9421,974.5
01/15/20201,9782,0011,9752,001
01/16/20201,9891,9971,982.51,990
01/17/20201,995.52,0121,9882,004
01/20/20202,0012,0021,9851,995
01/21/20201,9951,996.51,9731,996.5
01/22/20202,0102,0161,996.52,005
01/23/20202,0052,0101,990.882,001
01/24/20202,0152,057.432,0112,050
01/27/20202,0262,0382,0042,020
01/28/20202,0272,0522,0232,046
01/29/20202,0462,0552,0242,031
01/30/20202,0222,0422,0162,031
01/31/20202,0312,0382,0072,013
02/03/20202,0172,0282,0042,017
02/04/20202,0282,0642,0262,059
02/05/20202,0492,0892,0492,079
02/06/20202,0982,1002,0762,095
02/07/20202,0842,0942,0782,087
02/10/20202,0812,0842,0682,075
02/11/20202,0822,0922,0602,060
02/12/20202,0552,0642,0232,039
02/13/20202,0212,0782,0102,072
02/14/20202,0602,0772,0332,073
02/17/20202,0742,0782,0542,073
02/18/20202,0662,0862,0642,081
02/19/20202,0862,1092,077.742,099
02/20/20202,0982,1062,0752,082
02/21/20202,0732,085.772,0612,072
02/24/20202,0442,0441,991.52,004
02/25/20202,0072,0231,9711,981
02/26/20201,975.51,9941,9391,994
02/27/20201,969.51,9891,9321,946
02/28/20201,906.51,9461,831.51,867.5
03/02/20201,910.51,9271,851.51,885.5
03/03/20201,8951,941.51,8931,920.5
03/04/20201,9151,946.51,904.191,933
03/05/20201,9341,946.51,8811,905.5
03/06/20201,856.51,887.51,8171,847
03/09/20201,734.51,792.51,724.131,731
03/10/20201,7421,763.51,6821,696
03/11/20201,7161,7351,678.51,685
03/12/20201,609.51,6321,4941,503
03/13/20201,5541,600.51,4861,523.5
03/16/20201,4671,534.51,393.51,534.5
03/17/20201,561.51,5651,4581,542
03/18/20201,494.51,5261,437.51,505
03/19/20201,5051,5561,4531,535
03/20/20201,558.51,597.51,4951,504.5
03/23/20201,434.51,5131,4271,482.5
03/24/20201,523.51,590.51,4821,590.5
03/25/20201,621.51,717.51,5941,717.5
03/26/20201,6651,7701,6601,770
03/27/20201,7231,7431,6451,693.5
03/30/20201,7101,7291,653.51,727
03/31/20201,7401,760.51,6881,732
04/01/20201,6741,708.51,637.71,662
04/02/20201,6651,6691,614.51,638
04/03/20201,6371,700.51,634.51,686.5
04/06/20201,7041,7451,6921,742
04/07/20201,7791,793.21,7081,718
04/08/20201,7051,7461,697.51,722.5
04/09/20201,7451,791.51,7011,791.5
04/14/20201,7901,7961,7501,774
04/15/20201,7551,780.51,7151,727
04/16/20201,7341,796.51,722.51,789
04/17/20201,838.51,870.51,817.51,839
04/20/20201,8301,882.51,828.51,882.5
04/21/20201,859.51,8801,8001,800
04/22/20201,782.51,830.51,782.51,825
04/23/20201,8291,8291,7851,803
04/24/20201,7501,773.51,735.51,738.5
04/27/20201,7551,795.51,7201,795.5
04/28/20201,784.51,8531,7791,853
04/29/20201,855.51,8821,8381,876.5
04/30/20201,8861,892.51,7911,796.5
05/01/20201,771.51,826.071,7701,798.5
05/04/20201,796.51,823.51,785.51,791
05/05/20201,811.51,817.51,774.51,811.5
05/06/20201,802.51,816.61,792.51,797
05/07/20201,799.51,8591,793.51,859
05/11/20201,865.51,865.51,8311,860.5
05/12/20201,855.52,0001,855.51,872.5
05/13/20201,8521,876.51,8331,837
05/14/20201,8111,816.51,7761,780.5
05/15/20201,7951,8071,7781,783
05/18/20201,815.51,861.51,806.51,859
05/19/20201,8711,875.51,821.51,841
05/20/20201,838.51,895.51,8371,893.5
05/21/20201,8781,890.51,8681,871.5
05/22/20201,8501,893.51,8451,882.5
05/26/20201,916.51,9241,8811,886.5
05/27/20201,899.51,9021,861.51,888.5
05/28/20201,890.51,9401,875.51,933.5
05/29/20201,9131,933.51,8691,873.5
06/01/20201,895.51,907.51,874.51,898.5
06/02/20201,9011,9161,879.51,901
06/03/20201,9191,954.51,9081,944.5
06/04/20201,9501,973.51,927.51,934.5
06/05/20201,9361,939.51,8771,909.5
06/08/20201,893.51,896.51,8701,892
06/09/20201,878.51,900.51,8551,866
06/10/20201,8661,883.51,8571,881
06/11/20201,8641,869.51,831.51,836
06/12/20201,8121,872.51,808.51,834
06/15/20201,8071,843.51,791.51,831.5
06/16/20201,871.51,892.51,8481,882.5
06/17/20201,882.51,901.51,8801,898
06/18/20201,8881,9071,8741,884.5
06/19/20201,893.51,941.51,888.51,915
06/22/20201,888.51,936.81,883.51,906
06/23/20201,9191,9371,911.51,919.5
06/24/20201,9021,904.51,858.51,858.5
06/25/20201,8421,879.51,8231,873
06/26/20201,890.51,919.51,8881,893
06/29/20201,8931,915.51,881.51,903.5
06/30/20201,867.51,8841,8511,870
07/01/20201,8781,8871,840.51,868.5
07/02/20201,883.51,883.51,838.51,871.5
07/03/20201,874.51,880.731,8411,848.5
07/06/20201,881.51,894.51,861.51,888
07/07/20201,8741,883.51,846.51,858.5
07/08/20201,8461,8631,8361,839.5
07/09/20201,8481,8521,8031,807
07/10/20201,799.51,816.51,794.51,810
07/13/20201,820.51,8271,802.51,813
07/14/20201,802.51,808.51,7731,789
07/15/20201,7951,8381,7951,820.5
07/16/20201,8081,817.51,790.51,799
07/17/20201,8101,822.31,7951,811
07/20/20201,8111,8161,7781,786
07/21/20201,797.51,7981,767.51,782
07/22/20201,779.51,7801,755.51,764.5
07/23/20201,7321,736.51,679.31,700
07/24/20201,6531,700.51,6501,671
07/27/20201,6731,692.51,664.51,681.5
07/28/20201,673.51,695.871,6681,690
07/29/20201,667.51,6891,654.51,681.5
07/30/20201,6751,6781,609.51,639.5
07/31/20201,641.51,641.51,6111,615
08/03/20201,6251,6711,6211,668
08/04/20201,657.51,6731,627.51,633.5
08/05/20201,6411,6701,6391,670
08/06/20201,657.51,681.51,644.651,679
08/07/20201,676.51,7031,6641,703
08/10/20201,7081,7081,6891,693
08/11/20201,701.51,731.51,697.51,726
08/12/20201,727.51,7851,7101,776.5
08/13/20201,7641,777.51,760.51,767
08/14/20201,7631,769.51,718.151,722
08/17/20201,7161,743.51,7111,736.5
08/18/20201,7211,746.51,7131,721.5
08/19/20201,7171,740.51,714.51,740
08/20/20201,7231,7331,714.51,721.5
08/21/20201,717.51,735.51,711.51,728
08/24/20201,747.51,765.51,747.51,753
08/25/20201,759.51,777.51,731.51,733
08/26/20201,728.51,7351,7051,722
08/27/20201,7191,7351,705.51,719.5
08/28/20201,7221,7291,702.51,702.5
09/01/20201,709.51,709.51,652.51,666.5
09/02/20201,6751,7291,672.51,724.5
09/03/20201,733.51,761.51,717.51,717.5
09/04/20201,701.51,7311,6871,694.5
09/07/20201,699.51,7471,6961,744
09/08/20201,7461,7631,7331,761.5
09/09/20201,766.51,7981,766.51,790
09/10/20201,7841,799.51,7801,790
09/11/20201,794.51,8101,7901,799.5
09/14/20201,8101,817.51,7901,796
09/15/20201,798.51,815.51,7951,807
09/16/20201,808.51,822.51,8001,803
09/17/20201,7801,799.51,772.51,789
09/18/20201,7781,8101,776.51,800
09/21/20201,779.51,7801,6971,712
09/22/20201,7201,725.51,690.51,697.5
09/23/20201,720.51,7611,716.51,746
09/24/20201,722.51,7341,688.51,696.5
09/25/20201,696.51,7331,687.51,733
09/28/20201,7351,748.51,7241,736
09/29/20201,731.51,7401,714.581,723.5
09/30/20201,7121,7341,7011,726
10/01/20201,728.51,7411,704.51,722.5
10/02/20201,7161,7471,7061,747
10/05/20201,759.51,7771,7481,758.5
10/06/20201,756.51,756.51,723.711,727
10/07/20201,719.51,722.51,6701,676
10/08/20201,676.51,6911,6521,681.5
10/09/20201,684.51,6941,671.51,693
10/12/20201,688.51,7071,6791,697.5
10/13/20201,695.51,719.51,689.441,708.5
10/14/20201,720.51,721.51,687.51,687.5
10/15/20201,6741,6801,644.51,651.5
10/16/20201,666.51,723.51,666.51,710.5
10/19/20201,716.51,725.51,681.51,681.5
10/20/20201,679.51,7081,679.51,703
10/21/20201,703.51,7071,651.51,653
10/22/20201,6261,655.581,621.421,636.5
10/23/20201,625.51,641.51,617.51,635
10/26/20201,606.51,6351,604.51,607
10/27/20201,5981,6171,5941,603
10/28/20201,579.51,5861,5441,565
10/29/20201,554.51,561.51,5321,540.5
10/30/20201,5251,5331,5051,527.5
11/02/20201,5281,5851,521.51,568.5
11/03/20201,5811,6261,5801,623.5
11/04/20201,602.51,631.51,596.51,623
11/05/20201,6331,682.51,6291,677.5
11/06/20201,6701,6871,6521,676
11/09/20201,6991,900.51,6791,836.5
11/10/20201,8361,850.51,7771,803
11/11/20201,798.51,8081,778.51,808
11/12/20201,7851,8241,784.51,815.5
11/13/20201,8101,8191,763.51,771.5
11/16/20201,7871,7991,755.51,755.5
11/17/20201,751.51,766.51,7051,712
11/18/20201,7041,7401,7001,733
11/19/20201,7211,7801,7211,776.5
11/20/20201,7801,7921,764.51,782.5
11/23/20201,781.51,790.71,758.51,763
11/24/20201,7671,7761,7421,745
11/25/20201,740.51,762.51,7301,744.5
11/26/20201,7451,749.51,7261,740
11/27/20201,7411,748.51,7131,742
11/30/20201,7401,7841,7271,747.5
12/01/20201,758.51,771.51,748.51,758
12/02/20201,749.51,7841,7441,767.5
12/03/20201,760.51,771.51,744.271,756
12/04/20201,7541,763.51,7421,753
12/07/20201,761.51,794.51,760.51,787.5
12/08/20201,7791,7991,774.711,796
12/09/20201,809.51,821.51,788.51,804.5
12/10/20201,812.51,8411,8111,821.5
12/11/20201,8221,825.51,7981,820.5
12/14/20201,8151,818.51,781.51,795
12/15/20201,7921,794.51,7661,770.5
12/16/20201,7711,7871,7631,781.5
12/17/20201,7861,8031,781.51,784.5
12/18/20201,7851,810.51,777.51,801
12/21/20201,794.51,8101,766.731,783
12/22/20201,7791,794.51,7671,792.5
12/23/20201,7861,7941,775.131,781
12/24/20201,778.51,7951,7641,792.5
12/29/20201,824.51,881.51,8161,843.5
12/30/20201,842.51,8501,814.51,814.5
12/31/20201,782.51,806.51,7711,792.5