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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,031.5387
CLOSE 2,033.9644

Low

LOW 1,682.5

High

HIGH 2,451
DATEOPENHIGHLOWCLOSE
01/04/20211,8181,8641,809.51,838
01/05/20211,8201,8391,8131,817
01/06/20211,827.51,912.51,811.51,901
01/07/20211,932.51,932.51,864.51,867
01/08/20211,8791,8991,8711,887
01/11/20211,879.51,896.51,8641,868
01/12/20211,868.51,874.51,822.51,825.5
01/13/20211,8231,8351,811.51,815
01/14/20211,8101,829.221,7981,828.5
01/15/20211,8121,8271,8031,825.5
01/18/20211,826.51,839.51,8091,814
01/19/20211,8291,8321,8121,823
01/20/20211,8211,8361,8131,831
01/21/20211,824.51,827.51,8101,819.5
01/22/20211,820.51,876.51,8201,869.5
01/25/20211,860.51,875.861,852.51,867
01/26/20211,8721,9021,8701,871.5
01/27/20211,867.51,896.51,8531,857
01/28/20211,8411,869.51,828.261,856.5
01/29/20211,8351,8401,812.51,812.5
02/01/20211,8251,8461,8221,845
02/02/20211,845.51,8741,8361,864.5
02/03/20211,8841,891.51,8451,849
02/04/20211,854.51,878.51,841.51,858
02/05/20211,845.51,855.21,821.51,823.5
02/08/20211,831.51,8561,824.51,829.5
02/09/20211,8291,8341,789.51,797.5
02/10/20211,806.51,8141,7731,773
02/11/20211,8071,834.91,785.51,825
02/12/20211,823.51,8671,8131,866.5
02/15/20211,869.51,879.51,846.51,871
02/16/20211,868.51,878.51,856.51,864.5
02/17/20211,8501,8571,8231,830
02/18/20211,8271,8381,7911,808
02/19/20211,8101,8181,760.51,760.5
02/22/20211,7431,750.81,712.51,739
02/23/20211,738.51,743.51,7011,731
02/24/20211,716.51,7251,699.51,713.5
02/25/20211,7161,7281,7001,722.5
02/26/20211,7101,724.51,687.51,692.5
03/01/20211,7001,731.51,6961,704.5
03/02/20211,7021,7311,7021,704.5
03/03/20211,717.51,7401,7021,712.5
03/04/20211,706.51,722.51,7041,718.5
03/05/20211,701.51,712.51,682.51,698.5
03/08/20211,703.51,7171,6831,704.5
03/09/20211,704.51,7351,7011,723.5
03/10/20211,718.51,739.51,7151,725.5
03/11/20211,736.51,7471,723.51,732
03/12/20211,724.51,7331,7131,722.5
03/15/20211,7281,7451,7221,734.5
03/16/20211,745.51,745.51,7251,741
03/17/20211,7471,7911,744.51,766
03/18/20211,7691,7811,7511,778
03/19/20211,7651,796.51,7581,784.5
03/22/20211,7791,798.51,7651,775
03/23/20211,761.51,798.51,759.51,795.5
03/24/20211,792.51,8121,7861,799.5
03/25/20211,802.51,8361,7971,822.5
03/26/20211,8271,844.971,799.751,807
03/29/20211,819.51,8421,808.781,826.5
03/30/20211,828.51,836.51,8111,821
03/31/20211,823.51,8401,813.51,819
04/01/20211,8331,836.51,816.51,835
04/06/20211,8551,868.51,8371,861.5
04/07/20211,8711,896.51,8681,880
04/08/20211,8851,904.51,880.51,904.5
04/09/20211,9111,960.571,8981,910.5
04/12/20211,914.51,923.871,9001,911
04/13/20211,9051,913.251,894.51,908.5
04/14/20211,912.51,9351,909.51,921.5
04/15/20211,9301,937.51,9211,930.5
04/16/20211,932.51,945.51,927.51,935.5
04/19/20211,931.51,9451,917.51,925
04/20/20211,926.51,9341,9121,917.5
04/21/20211,919.51,934.51,9021,919.5
04/22/20211,924.51,9611,907.51,943.5
04/23/20211,9011,9411,9011,940
04/26/20211,935.51,9461,928.51,930
04/27/20211,9291,9441,9211,929
04/28/20211,932.51,9361,9201,927.5
04/29/20211,8971,9041,854.51,874
04/30/20211,8741,882.51,8611,879.5
05/04/20211,889.51,901.51,853.51,858
05/05/20211,859.51,8941,859.51,885.5
05/06/20211,890.51,899.951,879.51,899
05/07/20211,9041,9181,897.51,913
05/10/20211,9091,910.51,8661,872.5
05/11/20211,8451,854.51,7961,813
05/12/20211,807.51,8291,803.51,816.5
05/13/20211,8031,8251,7811,824.5
05/14/20211,846.51,8621,8421,858.5
05/17/20211,8541,862.51,849.51,849.5
05/18/20211,8651,8661,837.51,845.5
05/19/20211,8331,8411,8121,839
05/20/20211,8571,8801,8531,873.5
05/21/20211,8671,883.51,862.51,872.5
05/24/20211,8761,8931,875.891,884
05/25/20211,883.51,917.211,8711,883.5
05/26/20211,8841,8931,866.251,870.5
05/27/20211,863.51,8701,838.51,838.5
05/28/20211,8331,8531,8331,839
06/01/20211,8391,870.51,836.51,847
06/02/20211,8451,864.51,8371,850
06/03/20211,8521,858.871,8341,850.5
06/04/20211,851.51,8531,8371,847
06/07/20211,8551,861.831,839.51,841
06/08/20211,844.51,8751,838.51,864.5
06/09/20211,8611,8901,8551,886
06/10/20211,8921,901.51,876.51,886
06/11/20211,8831,9071,8831,899
06/14/20211,9141,921.51,9041,909.5
06/15/20211,9261,9351,9111,928.5
06/16/20211,926.51,9441,920.261,944
06/17/20211,9241,947.51,916.51,947.5
06/18/20211,948.51,956.51,916.51,919
06/21/20211,9011,933.51,9011,933
06/22/20211,932.51,941.51,9221,935.5
06/23/20211,9321,947.51,915.51,930.5
06/24/20211,9341,952.51,929.51,952.5
06/25/20211,952.51,9541,932.51,937.5
06/28/20211,935.51,9451,9241,929
06/29/20211,9251,9331,908.51,915.5
06/30/20211,9211,932.341,903.51,919
07/01/20211,931.51,965.51,9291,965
07/02/20211,966.51,980.51,9611,980
07/05/20211,982.51,984.51,974.51,974.5
07/06/20211,965.52,0001,965.52,000
07/07/20212,0052,0231,9992,023
07/08/20212,0042,0131,976.51,986
07/09/20212,0002,0121,994.52,008
07/12/20212,0032,0372,0012,029
07/13/20212,0342,0642,0222,059
07/14/20212,0472,081.242,0302,050
07/15/20212,0432,0682,0332,036
07/16/20212,0502,0612,0392,056
07/19/20212,0452,0512,0132,025
07/20/20212,0452,0482,0242,038
07/21/20212,0502,0562,0302,033
07/22/20212,0322,0692,0282,061
07/23/20212,0602,0702,044.262,066
07/26/20212,0562,0592,0262,032
07/27/20212,0272,0382,0132,029
07/28/20212,0232,0372,0172,034
07/29/20212,0572,108.432,0512,100
07/30/20212,0822,1212,0762,114
08/02/20212,1302,1452,0772,116
08/03/20212,1112,1472,1092,131
08/04/20212,1382,1742,1262,173
08/05/20212,1732,1872,1522,158
08/06/20212,1632,1692,1272,132
08/09/20212,1312,1442,1232,139
08/10/20212,1362,1422,1192,133
08/11/20212,1412,1622,1372,160
08/12/20212,1562,1692,1552,169
08/13/20212,1732,1802,1682,171
08/16/20212,1512,1652,1492,165
08/17/20212,1602,175.812,1542,173
08/18/20212,1812,1822,1612,170
08/19/20212,1462,1722,1422,172
08/20/20212,1762,1812,159.272,175
08/23/20212,1882,1902,1632,180
08/24/20212,1852,1882,1542,178
08/25/20212,1772,1832,1552,165
08/26/20212,1592,1812,1582,176
08/27/20212,1742,1852,169.552,177
08/31/20212,1852,1882,1642,182
09/01/20212,1982,1992,1822,195
09/02/20212,1922,2072,1862,203
09/03/20212,2052,2072,1782,191
09/06/20212,2032,2202,194.532,213
09/07/20212,2112,2112,195.542,205
09/08/20212,1892,2092,1632,203
09/09/20212,1802,1982,1762,186
09/10/20212,1982,1982,1722,178
09/13/20212,1912,202.52,1852,189
09/14/20212,1632,1942,1342,194
09/15/20212,1922,1942,1662,166
09/16/20212,1792,1992,1762,198
09/17/20212,2112,2202,1802,196
09/20/20212,1772,1952,1682,195
09/21/20212,2072,2312,2022,220
09/22/20212,2252,2362,2122,226
09/23/20212,2392,2462,2152,215
09/24/20212,2092,2162,186.22,195
09/27/20212,2122,2162,1462,148
09/28/20212,1072,1352,0982,125
09/29/20212,1482,1572,1412,157
09/30/20212,1672,1862,1462,147
10/01/20212,1342,1742,1272,170
10/04/20212,1572,1742,134.52,139
10/05/20212,1492,1672,1292,163
10/06/20212,1432,1482,0992,145
10/07/20212,109.82,1872,109.82,166
10/08/20212,1662,1742,1392,146
10/11/20212,1352,1552,1182,155
10/12/20212,1472,158.732,1352,150
10/13/20212,1342,1712,1292,166
10/14/20212,1792,1932,1662,192
10/15/20212,2022,208.352,1792,187
10/18/20212,1712,2012,1692,192
10/19/20212,2052,2052,1842,202
10/20/20212,2052,2302,1982,215
10/21/20212,2102,2662,2012,250
10/22/20212,2602,2742,2412,246
10/25/20212,2642,2662,2052,227
10/26/20212,2292,2532,2282,243
10/27/20212,2482,259.272,2422,254
10/28/20212,2692,2692,2382,259
10/29/20212,2512,2702,230.262,264
11/01/20212,2872,2902,2642,274
11/02/20212,2772,3072,2702,307
11/03/20212,2942,3222,2942,322
11/04/20212,3242,3732,3202,365
11/05/20212,3482,3752,3482,350
11/08/20212,3442,3632,3292,330
11/09/20212,3302,3482,3232,338
11/10/20212,3282,3602,3262,360
11/11/20212,3542,3722,3522,363
11/12/20212,3652,382.272,3562,380
11/15/20212,3682,3802,3442,358
11/16/20212,3502,3612,3372,340
11/17/20212,3332,3522,327.582,340
11/18/20212,3412,3552,3362,340
11/19/20212,3402,3822,3322,367
11/22/20212,3662,3782,3602,367
11/23/20212,3562,3632,3242,331
11/24/20212,3302,346.472,3172,343
11/25/20212,3432,3592,3392,350
11/26/20212,2842,3342,2752,309
11/29/20212,3172,3612,3122,343
11/30/20212,3332,3512,3102,337
12/01/20212,3472,3532,3092,345
12/02/20212,3272,3462,3172,344
12/03/20212,3712,3752,3342,344
12/06/20212,3592,3872,349.452,379
12/07/20212,3792,4292,3742,424
12/08/20212,4382,4512,4072,408
12/09/20212,4182,4272,401.442,416
12/10/20212,4052,4162,3912,402
12/13/20212,4082,4082,3812,396
12/14/20212,4072,4142,3572,357
12/15/20212,3682,400.282,3512,374
12/16/20212,4002,4042,3432,373
12/17/20212,3572,400.282,3202,340
12/20/20212,3082,3482,2982,348
12/21/20212,3742,3802,3422,351
12/22/20212,3602,3722,3372,372
12/23/20212,3772,3782,3502,375
12/24/20212,3752,380.282,3672,372
12/29/20212,3992,4232,3882,417
12/30/20212,4182,4202,4032,404
12/31/20212,4002,4022,3852,402