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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,285.02
CLOSE 2,286.088

Low

LOW 2,056

High

HIGH 2,474
DATEOPENHIGHLOWCLOSE
01/04/20222,3952,4002,3642,370
01/05/20222,3542,3742,3452,349
01/06/20222,2902,3042,219.252,237
01/07/20222,2252,234.42,2062,233
01/10/20222,2282,2282,1682,188
01/11/20222,2002,2122,1892,208
01/12/20222,2242,2272,2002,213
01/13/20222,1982,2042,172.552,186
01/14/20222,1862,2272,1842,196
01/17/20222,2002,2532,1952,249
01/18/20222,2432,2442,2232,237
01/19/20222,2142,2632,2092,260
01/20/20222,2682,2942,2362,282
01/21/20222,2592,2962,2552,264
01/24/20222,2422,2752,2272,228
01/25/20222,2432,2472,207.632,218
01/26/20222,2282,2502,2192,234
01/27/20222,2052,2582,1982,255
01/28/20222,2242,2412,2142,233
01/31/20222,2532,2722,2352,270
02/01/20222,2872,2972,2632,275
02/02/20222,2992,3202,2872,308
02/03/20222,3092,3162,2642,267
02/04/20222,2772,2862,258.42,266
02/07/20222,2652,3062,2632,284
02/08/20222,2792,2902,246.462,267
02/09/20222,2802,3212,266.42,311
02/10/20222,2642,3012,1712,267
02/11/20222,2362,2822,2362,273
02/14/20222,2572,2692,2112,239
02/15/20222,2452,2852,2432,275
02/16/20222,2702,2822,2502,261
02/17/20222,2522,2712,2332,241
02/18/20222,2442,2532,2332,233
02/21/20222,2632,2652,2052,214
02/22/20222,1892,2452,1842,239
02/23/20222,2432,2632,2312,245
02/24/20222,2102,246.792,1932,204
02/25/20222,2142,2682,1892,263
02/28/20222,2442,2902,2172,281
03/01/20222,2792,3052,2632,290
03/02/20222,2872,3492,2872,328
03/03/20222,3152,3412,3052,321
03/04/20222,2972,3102,2452,259
03/07/20222,2032,2322,1682,213
03/08/20222,1942,2022,0712,071
03/09/20222,0982,1472,0942,146
03/10/20222,1392,1672,095.732,108
03/11/20222,1162,1472,0562,112
03/14/20222,1142,1382,0892,133
03/15/20222,1332,1922,1262,189
03/16/20222,1962,2562,1922,236
03/17/20222,2252,2942,2252,291
03/18/20222,2802,3082,264.252,308
03/21/20222,3022,3212,2952,310
03/22/20222,3072,326.62,2942,324
03/23/20222,3272,3462,3122,317
03/24/20222,3102,3362,3102,320
03/25/20222,3172,343.332,3052,305
03/28/20222,3182,3562,3082,344
03/29/20222,3602,4272,3552,384
03/30/20222,3862,3862,3422,375
03/31/20222,3922,4132,3762,383
04/01/20222,3842,3882,3562,365
04/04/20222,3762,4192,3692,408
04/05/20222,4092,4452,4052,445
04/06/20222,4322,4652,4262,447
04/07/20222,4492,4652,439.62,449
04/08/20222,4642,4742,4162,444
04/11/20222,4362,4552,4272,434
04/12/20222,4232,4252,3892,407
04/13/20222,3962,4202,3952,419
04/14/20222,4072,4432,401.582,439
04/19/20222,4342,4412,389.12,399
04/20/20222,4072,412.52,3812,405
04/21/20222,4222,442.472,3762,399
04/22/20222,3732,4182,3622,395
04/25/20222,3642,4192,3532,405
04/26/20222,4232,448.442,4032,406
04/27/20222,3922,4272,3732,415
04/28/20222,4022,4252,3792,425
04/29/20222,4072,424.752,3792,393
05/03/20222,3672,3882,3362,351
05/04/20222,3472,3732,3462,347
05/05/20222,3742,4142,3612,375
05/06/20222,3712,3832,3012,307
05/09/20222,3242,344.272,2682,299
05/10/20222,3052,3292,2922,300
05/11/20222,3142,3162,2722,299
05/12/20222,2692,2732,2262,251
05/13/20222,2572,3042,2412,293
05/16/20222,2862,3282,2702,308
05/17/20222,3062,3102,285.652,300
05/18/20222,2982,3162,2762,290
05/19/20222,2722,2762,2062,240
05/20/20222,2512,2942,2502,265
05/23/20222,2822,3092,2782,301
05/24/20222,2922,3392,2882,312
05/25/20222,3102,3212,2792,279
05/26/20222,2882,2962,2582,269
05/27/20222,2792,3032,2562,283
05/30/20222,2952,3032,2862,291
05/31/20222,2882,2942,2652,276
06/01/20222,2722,2762,2062,207
06/06/20222,2222,2652,2212,243
06/07/20222,2362,2452,2162,223
06/08/20222,2332,2332,1992,211
06/09/20222,2032,2092,1762,181
06/10/20222,1722,1782,1372,158
06/13/20222,1412,1642,1322,144
06/14/20222,1552,1652,0752,081
06/15/20222,0932,1242,0832,116
06/16/20222,0972,1092,0642,082
06/17/20222,0862,1172,0742,087
06/20/20222,0992,1152,0862,091
06/21/20222,0922,1272,0892,102
06/22/20222,0852,1272,0762,125
06/23/20222,1162,1462,1112,124
06/24/20222,1292,2082,1242,205
06/27/20222,2082,2432,2032,235
06/28/20222,2362,244.32,2142,214
06/29/20222,1992,2402,1892,236
06/30/20222,1992,2262,1842,226
07/01/20222,1942,2382,1932,210
07/04/20222,2142,2412,2102,236
07/05/20222,2242,2302,1642,189
07/06/20222,2182,2812,186.672,267
07/07/20222,2752,2862,2502,250
07/08/20222,2602,2732,2282,242
07/11/20222,2322,274.62,2242,273
07/12/20222,2582,2832,2542,267
07/13/20222,2572,2662,2312,264
07/14/20222,2762,2822,2602,274
07/15/20222,2852,3122,2592,311
07/18/20222,3202,3202,2902,296
07/19/20222,2882,3202,2812,311
07/20/20222,3272,3282,2992,315
07/21/20222,3212,3612,3192,352
07/22/20222,3542,3782,3442,358
07/25/20222,3602,3722,3362,345
07/26/20222,3442,3612,3392,344
07/27/20222,3442,3662,3242,358
07/28/20222,3742,3992,3142,399
07/29/20222,4042,4322,3922,426
08/01/20222,4162,4332,4102,419
08/02/20222,4152,4282,407.42,416
08/03/20222,3952,4332,394.782,432
08/04/20222,4192,4342,3922,418
08/05/20222,4262,4272,3802,384
08/08/20222,4082,4142,3942,398
08/09/20222,4152,4172,389.82,415
08/10/20222,4022,4162,3932,411
08/11/20222,4162,4192,3642,376
08/12/20222,3732,3882,3632,378
08/15/20222,3812,400.282,3762,393
08/16/20222,4052,4062,3712,384
08/17/20222,3812,402.642,3752,389
08/18/20222,3982,4182,372.272,418
08/19/20222,4142,4622,4112,437
08/22/20222,4292,4512,4232,440
08/23/20222,4272,4352,351.652,364
08/24/20222,3642,3772,3412,375
08/25/20222,3852,3982,3682,384
08/26/20222,3902,3902,2952,303
08/30/20222,3182,3252,2792,294
08/31/20222,2902,2992,2582,262
09/01/20222,2502,257.542,2192,230
09/02/20222,2432,2512,2212,251
09/05/20222,2432,2432,1972,236
09/06/20222,2252,2452,2062,239
09/07/20222,2282,2752,2182,260
09/08/20222,2762,2792,2362,274
09/09/20222,2802,3092,2702,291
09/12/20222,2972,3102,2852,310
09/13/20222,3042,3192,2842,287
09/14/20222,2802,2842,2442,253
09/15/20222,2552,2632,2382,242
09/16/20222,2292,2582,2222,232
09/20/20222,2412,2482,1892,201
09/21/20222,1952,2332,1872,231
09/22/20222,2022,2312,1652,171
09/23/20222,1722,1912,1512,182
09/26/20222,2032,2252,1692,202
09/27/20222,2162,2482,208.082,218
09/28/20222,2012,2152,1732,206
09/29/20222,1932,2062,1662,198
09/30/20222,1852,2062,1722,202
10/03/20222,1822,209.982,1572,200
10/04/20222,2052,2702,1982,270
10/05/20222,2692,2872,2582,277
10/06/20222,2982,3052,2512,263
10/07/20222,2552,2732,2442,250
10/10/20222,2302,2472,2132,241
10/11/20222,2502,2502,2162,228
10/12/20222,2492,2612,208.92,220
10/13/20222,2092,2142,1242,157
10/14/20222,1862,2252,1672,175
10/17/20222,1872,2222,1562,200
10/18/20222,2282,2432,2102,220
10/19/20222,2222,2372,2092,223
10/20/20222,2162,2572,1942,212
10/21/20222,2132,2272,1912,225
10/24/20222,2362,2852,2222,262
10/25/20222,2782,3142,2682,312
10/26/20222,3142,3332,2892,327
10/27/20222,3222,3382,3072,323
10/28/20222,3132,3402,3092,340
10/31/20222,3452,3592,3272,341
11/01/20222,3662,3682,2832,288
11/02/20222,2952,3172,2792,292
11/03/20222,2732,3152,2542,315
11/04/20222,3082,324.452,2882,308
11/07/20222,3092,3142,270.92,281
11/08/20222,2762,3182,2622,314
11/09/20222,3032,330.632,3002,324
11/10/20222,3112,3862,2852,377
11/11/20222,3692,374.752,2042,235
11/14/20222,2392,2642,2302,248
11/15/20222,2442,2932,2382,256
11/16/20222,2612,2922,2502,280
11/17/20222,2852,2872,2492,260
11/18/20222,2742,2892,2522,283
11/21/20222,2782,3362,2722,332
11/22/20222,3262,3302,285.452,312
11/23/20222,3092,3252,2982,318
11/24/20222,3172,327.682,3042,311
11/25/20222,2982,3252,2932,325
11/28/20222,3222,3522,3052,337
11/29/20222,3212,3392,2852,290
11/30/20222,2942,3332,2942,312
12/01/20222,3362,3442,3202,334
12/02/20222,3402,3572,3282,337
12/05/20222,3352,3372,312.32,330
12/06/20222,3282,3472,3172,317
12/07/20222,3252,3542,3252,335
12/08/20222,3342,3382,3042,315
12/09/20222,3502,366.452,3192,329
12/12/20222,3202,348.12,3192,330
12/13/20222,3362,3472,2942,326
12/14/20222,3262,3452,3072,340
12/15/20222,3202,3472,3102,324
12/16/20222,3222,3312,2862,306
12/19/20222,3082,311.192,2832,297
12/20/20222,2742,2972,2722,284
12/21/20222,2902,3112,2812,311
12/22/20222,3142,3322,3052,308
12/23/20222,3152,3152,2962,299
12/28/20222,3132,3322,3062,320
12/29/20222,3112,3232,2872,319
12/30/20222,3102,3132,2882,288