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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,651.271
CLOSE 2,653.8247

Low

LOW 2,277

High

HIGH 3,206
DATEOPENHIGHLOWCLOSE
01/03/20232,2912,3342,2772,307
01/04/20232,3222,3712,3162,365
01/05/20232,3562,3612,3262,327
01/06/20232,3352,3482,3172,343
01/09/20232,3472,3522,3072,332
01/10/20232,3222,3532,3072,342
01/11/20232,3382,3862,3362,365
01/12/20232,3692,3892,3372,352
01/13/20232,3602,3872,3542,377
01/16/20232,3852,4102,3812,403
01/17/20232,4032,4102,3772,400
01/18/20232,3922,4212,3922,399
01/19/20232,3722,402.942,3722,377
01/20/20232,3722,3772,348.452,360
01/23/20232,3752,3862,3642,382
01/24/20232,3832,3922,3682,377
01/25/20232,3802,3932,3472,353
01/26/20232,3662,3872,3602,379
01/27/20232,3772,3872,3622,378
01/30/20232,3682,4182,3632,405
01/31/20232,3812,4092,3752,402
02/01/20232,4042,4292,3972,404
02/02/20232,4172,4632,408.562,463
02/03/20232,4532,4652,4362,454
02/06/20232,4332,4592,4282,442
02/07/20232,4242,448.312,4082,421
02/08/20232,4142,4442,4142,424
02/09/20232,4152,4472,4152,416
02/10/20232,4272,4282,3882,394
02/13/20232,3962,4372,3952,431
02/14/20232,4272,4452,4162,421
02/15/20232,4252,4502,4152,448
02/16/20232,4742,5512,4582,484
02/17/20232,4802,4922,4592,492
02/20/20232,5052,5052,459.72,485
02/21/20232,4792,5072,4732,491
02/22/20232,4902,5522,4882,552
02/23/20232,5542,5622,5402,542
02/24/20232,5472,5662,5212,527
02/27/20232,5272,5512,5072,537
02/28/20232,5302,5312,4852,503
03/01/20232,5152,5522,5142,528
03/02/20232,5212,5492,5172,549
03/03/20232,5562,5562,526.92,537
03/06/20232,5442,550.682,526.92,535
03/07/20232,5322,5612,5262,550
03/08/20232,5472,5552,5302,555
03/09/20232,5532,5802,5412,575
03/10/20232,5512,5732,5082,524
03/13/20232,5242,530.442,4882,505
03/14/20232,5062,547.632,5042,537
03/15/20232,5412,553.422,4992,512
03/16/20232,5302,558.782,5192,543
03/17/20232,5532,5632,5252,530
03/20/20232,5172,5692,5172,554
03/21/20232,5602,5732,5512,567
03/22/20232,5662,6192,5652,605
03/23/20232,5972,5972,5662,583
03/24/20232,5812,5912,5712,577
03/27/20232,5852,6052,5772,586
03/28/20232,5832,5872,5682,569
03/29/20232,5752,5942,5742,592
03/30/20232,5982,6112,5792,606
03/31/20232,6062,6302,5992,618
04/03/20232,6242,6242,5862,601
04/04/20232,6122,6232,5952,616
04/05/20232,6102,6402,6012,625
04/06/20232,6212,6322,6132,628
04/11/20232,6312,6352,6152,627
04/12/20232,6172,6572,6172,651
04/13/20232,6502,660.332,6462,650
04/14/20232,6412,6662,6342,636
04/17/20232,6482,6482,6312,634
04/18/20232,6362,6432,6232,631
04/19/20232,6212,6492,6162,643
04/20/20232,6352,6892,6272,689
04/21/20232,6862,7302,6842,722
04/24/20232,7052,7352,7052,719
04/25/20232,6952,7172,6912,710
04/26/20232,6992,6992,6562,666
04/27/20232,6192,6292,6022,625
04/28/20232,6182,6522,6182,646
05/02/20232,6482,6652,4962,511
05/03/20232,5212,535.682,5062,524
05/04/20232,5082,512.472,4142,450
05/05/20232,4602,4762,4242,434
05/09/20232,4382,4842,4152,479
05/10/20232,4612,4752,4502,463
05/11/20232,4772,5302,4722,496
05/12/20232,4982,5132,4772,491
05/15/20232,4912,5062,4722,475
05/16/20232,4712,4792,4672,470
05/17/20232,4742,498.852,4562,464
05/18/20232,4752,5002,4752,500
05/19/20232,5152,5152,4922,501
05/22/20232,5042,5132,4882,495
05/23/20232,4902,520.382,4812,492
05/24/20232,4702,4712,4512,464
05/25/20232,4702,4702,430.742,450
05/26/20232,4452,4932,4452,487
05/30/20232,4922,5002,480.962,485
05/31/20232,4792,5492,4792,510
06/01/20232,5202,5602,5182,542
06/02/20232,5592,571.732,5292,566
06/05/20232,5722,5942,5652,581
06/06/20232,5882,5992,5742,574
06/07/20232,5632,5872,5562,569
06/08/20232,5642,5772,544.732,555
06/09/20232,5562,5602,5232,531
06/12/20232,5502,5692,5502,560
06/13/20232,5722,5822,5582,578
06/14/20232,5722,5852,5682,580
06/15/20232,5812,6232,5812,619
06/16/20232,6312,6592,6292,646
06/19/20232,6392,6472,606.422,611
06/20/20232,6122,6382,6102,614
06/21/20232,5992,6172,5872,600
06/22/20232,601.032,601.032,5642,597
06/23/20232,5872,6112,586.582,604
06/26/20232,6102,6122,5682,589
06/27/20232,5932,5962,5732,587
06/28/20232,5952,6202,5892,610
06/29/20232,6052,620.362,6042,604
06/30/20232,6092,6322,6012,621
07/03/20232,6242,6302,5812,602
07/04/20232,5962,6082,5892,591
07/05/20232,5792,5872,5622,567
07/06/20232,5662,5662,525.492,537
07/07/20232,5372,5372,453.442,463
07/10/20232,4532,4852,4502,474
07/11/20232,4782,4782,4322,442
07/12/20232,4482,4912,4402,485
07/13/20232,4812,5182,4772,518
07/14/20232,5232,5502,5122,543
07/17/20232,5432,5592,5372,552
07/18/20232,5512,5662,544.92,550
07/19/20232,5802,5952,5722,572
07/20/20232,5692,5882,5572,579
07/21/20232,5832,6212,5812,608
07/24/20232,5962,6102,5722,582
07/25/20232,5662,5772,5382,562
07/26/20232,5602,5632,5212,542
07/27/20232,5572,6832,5552,661
07/28/20232,6582,6622,6292,633
07/31/20232,6262,631.022,6142,620
08/01/20232,6092,6152,5762,603
08/02/20232,5762,6232,5662,610
08/03/20232,5742,5932,5452,571
08/04/20232,5712,5812,5372,568
08/07/20232,5692,5762,5442,572
08/08/20232,5662,6052,559.922,581
08/09/20232,5922,6082,579.72,593
08/10/20232,6032,6282,5982,627
08/11/20232,6162,6282,567.772,568
08/14/20232,5752,5862,5512,586
08/15/20232,5912,5912,5402,550
08/16/20232,5482,5552,4932,515
08/17/20232,5022,5032,4832,489
08/18/20232,4742,4912,4622,481
08/21/20232,4752,494.992,4722,480
08/22/20232,4982,5002,4662,473
08/23/20232,4722,5012,4652,500
08/24/20232,5232,5352,5102,516
08/25/20232,5072,5502,5072,528
08/29/20232,5422,5612,5392,556
08/30/20232,5642,5852,5472,583
08/31/20232,5792,5932,5752,578
09/01/20232,5762,5832,562.992,579
09/04/20232,5912,604.492,5792,584
09/05/20232,5832,6112,5732,605
09/06/20232,5852,6482,577.822,637
09/07/20232,6372,7082,6292,695
09/08/20232,7022,7252,6922,722
09/11/20232,7272,7432,6932,712
09/12/20232,7262,7402,7112,718
09/13/20232,7092,7502,7052,744
09/14/20232,7542,7862,7452,777
09/15/20232,8032,8142,7882,800
09/18/20232,7972,805.542,7822,788
09/19/20232,7902,7942,7672,782
09/20/20232,7922,831.112,7872,828
09/21/20232,8092,8332,7902,790
09/22/20232,7742,7872,7622,782
09/25/20232,7802,7862,7512,773
09/26/20232,7622,7862,7452,755
09/27/20232,7702,7752,7352,741
09/28/20232,7402,7682,7282,764
09/29/20232,7762,8032,7692,775
10/02/20232,7872,8002,731.82,756
10/03/20232,7592,7782,7502,760
10/04/20232,7752,8252,7612,818
10/05/20232,8312,8702,8232,852
10/06/20232,8602,8712,8292,863
10/09/20232,8552,876.992,8432,858
10/10/20232,8972,918.412,8912,905
10/11/20232,8952,9092,8892,900
10/12/20232,9152,9292,8872,922
10/13/20232,9182,9512,9082,913
10/16/20232,9352,9362,8892,893
10/17/20232,8882,9092,8722,905
10/18/20232,9062,9152,8882,888
10/19/20232,8712,8862,8502,880
10/20/20232,8582,8752,8262,832
10/23/20232,8352,8572,8132,853
10/24/20232,8452,857.462,827.752,829
10/25/20232,8312,8712,8252,861
10/26/20232,8522,8842,8092,846
10/27/20232,8412,8442,7982,817
10/30/20232,8422,8592,828.42,856
10/31/20232,8662,8872,8522,868
11/01/20232,8742,8912,8322,862
11/02/20232,8832,9032,8712,889
11/03/20232,8902,8992,8042,835
11/06/20232,8342,858.642,8252,855
11/07/20232,8602,903.32,8512,893
11/08/20232,8982,9202,8932,913
11/09/20232,9052,9632,9052,956
11/10/20232,9602,9802,9422,955
11/13/20232,9612,9792,9402,959
11/14/20232,9642,9692,8882,896
11/15/20232,9052,9392,8992,924
11/16/20232,9362,9592,9332,952
11/17/20232,9592,9872,954.62,984
11/20/20232,9743,0032,9602,984
11/21/20232,9813,0122,9713,006
11/22/20233,0203,0453,0093,040
11/23/20233,0393,0613,0343,060
11/24/20233,0583,0643,0493,049
11/27/20233,0553,0813,0283,072
11/28/20233,0903,0903,0423,065
11/29/20233,0613,0753,0393,046
11/30/20233,0403,0613,0293,040
12/01/20233,0563,0733,0473,048
12/04/20233,0273,0533,0143,047
12/05/20233,0703,0803,0473,072
12/06/20233,0873,1193,0743,092
12/07/20233,0923,107.243,0813,090
12/08/20233,0873,1143,0683,107
12/11/20233,1113,124.713,0993,117
12/12/20233,1233,1633,0983,159
12/13/20233,1773,2053,1643,169
12/14/20233,1853,2063,0443,063
12/15/20233,0583,0693,004.463,024
12/18/20233,0253,0703,0153,060
12/19/20233,0763,0913,0563,070
12/20/20233,0813,0963,0683,086
12/21/20233,0823,1093,0683,077
12/22/20233,0803,1013,0673,075
12/27/20233,0703,1003,0573,088
12/28/20233,0973,1093,0923,093
12/29/20233,1043,1193,1023,110