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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,493.3162
CLOSE 3,493.913

Low

LOW 3,045

High

HIGH 3,796.7
DATEOPENHIGHLOWCLOSE
01/02/20243,1103,1243,053.723,067
01/03/20243,0683,0753,0453,062
01/04/20243,0603,1093,0553,107
01/05/20243,0873,1033,0803,100
01/08/20243,1033,1433,099.443,139
01/09/20243,1433,1543,0903,116
01/10/20243,1163,1623,1123,162
01/11/20243,1853,2203,1603,160
01/12/20243,1683,2283,1673,228
01/15/20243,2373,2403,191.743,202
01/16/20243,1903,2373,1843,224
01/17/20243,2043,2233,1963,221
01/18/20243,2113,2703,2093,264
01/19/20243,2843,3043,2753,280
01/22/20243,2933,2943,2603,272
01/23/20243,2743,276.93,2293,242
01/24/20243,2273,2713,2193,263
01/25/20243,2623,2723,250.383,257
01/26/20243,2463,285.283,2463,276
01/29/20243,2803,2993,2583,266
01/30/20243,2773,310.253,2643,286
01/31/20243,2973,3083,2623,262
02/01/20243,2883,2973,2643,289
02/02/20243,3203,3213,2823,308
02/05/20243,2963,3193,292.923,301
02/06/20243,3143,3253,2823,287
02/07/20243,2923,2993,2643,269
02/08/20243,2753,3133,2563,301
02/09/20243,3053,3523,3053,350
02/12/20243,3683,3793,3273,335
02/13/20243,3353,3403,2453,265
02/14/20243,2823,3363,2793,336
02/15/20243,4013,4303,2733,314
02/16/20243,3573,4073,3273,402
02/19/20243,3853,4213,3603,412
02/20/20243,4143,4393,4143,436
02/21/20243,4583,4643,4113,434
02/22/20243,4363,4893,4293,475
02/23/20243,4903,5103,4743,500
02/26/20243,5023,531.813,4963,504
02/27/20243,5023,5063,4373,454
02/28/20243,4693,4783,4393,439
02/29/20243,4473,4733,4333,461
03/01/20243,4603,4663,3883,411
03/04/20243,4173,4173,3953,410
03/05/20243,4223,4353,403.433,420
03/06/20243,4403,4433,386.853,414
03/07/20243,4073,4213,3913,395
03/08/20243,3983,4143,3873,405
03/11/20243,3863,3973,344.813,360
03/12/20243,3843,4103,3583,410
03/13/20243,4173,4293,404.553,411
03/14/20243,4193,4233,3693,391
03/15/20243,3853,4043,3683,375
03/18/20243,3823,3973,3693,389
03/19/20243,3783,385.53,3603,382
03/20/20243,3973,4233,3793,379
03/21/20243,4003,4623,3843,451
03/22/20243,4583,4753,4373,458
03/25/20243,4543,467.993,4263,428
03/26/20243,4233,435.53,4013,410
03/27/20243,4303,4433,4193,427
03/28/20243,4303,4603,4143,424
04/02/20243,4063,4393,3493,356
04/03/20243,3483,3613,3073,324
04/04/20243,3203,3263,2903,313
04/05/20243,2763,3203,2673,318
04/08/20243,3083,3203,2863,299
04/09/20243,2983,321.543,2873,320
04/10/20243,3353,3373,2733,309
04/11/20243,2983,3193,2873,319
04/12/20243,3443,3573,3313,339
04/15/20243,3473,3773,329.253,354
04/16/20243,3153,3293,2883,305
04/17/20243,2973,3513,292.333,305
04/18/20243,3323,3383,3083,329
04/19/20243,3073,3203,2853,302
04/22/20243,3313,3643,3313,348
04/23/20243,3603,3883,3523,364
04/24/20243,3693,375.983,3053,305
04/25/20243,2803,3013,2183,281
04/26/20243,3033,3313,290.953,329
04/29/20243,3233,3353,2853,293
04/30/20243,2893,3333,2823,303
05/02/20243,2593,2843,2573,284
05/03/20243,2893,3643,2893,358
05/07/20243,3873,4223,3863,411
05/08/20243,4223,4553,4163,433
05/09/20243,4263,4643,4083,451
05/10/20243,4533,4733,4463,459
05/13/20243,4623,4743,4043,411
05/14/20243,4163,4513,4153,444
05/15/20243,4643,4873,4383,462
05/16/20243,4613,4723,4293,455
05/17/20243,4493,4803,4353,458
05/20/20243,4533,4693,4483,466
05/21/20243,4533,4753,4493,465
05/22/20243,4523,482.323,4303,482
05/23/20243,4893,5133,4763,490
05/24/20243,4673,5263,4473,520
05/28/20243,5103,5423,425.93,426
05/29/20243,4053,4313,4033,415
05/30/20243,4123,4303,400.493,401
05/31/20243,4093,4363,400.843,416
06/03/20243,4583,4753,4153,422
06/04/20243,4263,4933,4223,487
06/05/20243,5063,5213,4763,521
06/06/20243,5363,5673,5353,540
06/07/20243,5543,5623,5173,531
06/10/20243,5103,5303,4933,503
06/11/20243,4813,5343,4813,491
06/12/20243,4703,5733,4703,572
06/13/20243,5823,615.673,5673,576
06/14/20243,5753,5803,5433,558
06/17/20243,5843,5933,558.233,568
06/18/20243,5783,6063,5693,591
06/19/20243,5853,5893,5613,587
06/20/20243,5873,6223,5753,608
06/21/20243,6033,6173,5743,600
06/24/20243,6013,6353,5863,612
06/25/20243,5773,6343,5773,615
06/26/20243,6343,646.293,5933,604
06/27/20243,6103,658.283,608.663,654
06/28/20243,6643,6753,6343,639
07/01/20243,6493,6573,5673,577
07/02/20243,5623,5993,5513,575
07/03/20243,5883,5883,5593,570
07/04/20243,5933,602.063,5713,583
07/05/20243,6053,6173,576.53,585
07/08/20243,5863,6113,5613,593
07/09/20243,5933,6313,5883,595
07/10/20243,6103,6183,5933,595
07/11/20243,5983,6053,5433,543
07/12/20243,5573,5843,5463,576
07/15/20243,5983,606.143,5403,540
07/16/20243,5213,5593,5113,548
07/17/20243,5373,5463,4923,492
07/18/20243,4963,5213,464.753,473
07/19/20243,4643,5133,4563,470
07/22/20243,4883,5233,4803,512
07/23/20243,5113,5143,4833,512
07/24/20243,4873,4953,4703,482
07/25/20243,4963,6043,4483,583
07/26/20243,5723,6223,5653,608
07/29/20243,6163,6663,6163,661
07/30/20243,6543,6933,6353,688
07/31/20243,6883,694.343,642.93,673
08/01/20243,6573,6573,5823,590
08/02/20243,5683,5773,5353,567
08/05/20243,5173,5373,4243,467
08/06/20243,4703,4783,4163,450
08/07/20243,4723,5183,4483,512
08/08/20243,4903,5013,458.53,497
08/09/20243,4883,5263,4883,511
08/12/20243,5373,5453,5093,531
08/13/20243,5373,5533,4973,529
08/14/20243,5433,5563,5223,550
08/15/20243,5693,5743,5443,555
08/16/20243,5553,5583,5193,532
08/19/20243,5193,5503,5033,540
08/20/20243,5433,5543,5183,524
08/21/20243,5293,5513,5233,535
08/22/20243,5393,547.23,5153,520
08/23/20243,5203,5203,4993,499
08/27/20243,4893,5233,487.113,492
08/28/20243,5193,5293,5003,522
08/29/20243,5123,5853,5083,578
08/30/20243,5703,572.183,5243,539
09/02/20243,5433,5583,5323,553
09/03/20243,5773,5883,5503,553
09/04/20243,5153,5563,5103,554
09/05/20243,5503,5703,4303,486
09/06/20243,4793,5603,4783,519
09/09/20243,5333,5843,526.43,584
09/10/20243,5743,6103,5633,601
09/11/20243,6053,6243,575.563,585
09/12/20243,6513,6843,6353,642
09/13/20243,6433,6713,6293,632
09/16/20243,6213,6473,6143,640
09/17/20243,6503,6703,6343,648
09/18/20243,6353,6453,576.533,591
09/19/20243,5983,6313,5623,623
09/20/20243,6103,6463,6073,620
09/23/20243,6063,6643,5923,664
09/24/20243,6763,6903,5993,628
09/25/20243,6163,6503,6143,631
09/26/20243,6533,6653,5623,592
09/27/20243,5773,5903,555.733,568
09/30/20243,5443,5713,5013,509
10/01/20243,5343,5613,5053,546
10/02/20243,5403,5693,5343,564
10/03/20243,5683,5843,5363,551
10/04/20243,5313,5313,4623,501
10/07/20243,5113,5213,4943,512
10/08/20243,5213,5413,5003,537
10/09/20243,5623,574.373,5283,554
10/10/20243,5393,5593,5313,549
10/11/20243,5503,5883,5463,572
10/14/20243,5733,6063,5703,604
10/15/20243,6513,6943,6433,672
10/16/20243,6733,7083,6683,683
10/17/20243,6913,7263,6843,725
10/18/20243,6963,7013,6383,679
10/21/20243,6773,690.33,641.373,647
10/22/20243,6313,6443,5833,593
10/23/20243,5813,5943,5513,589
10/24/20243,5933,6333,5813,624
10/25/20243,6123,6573,6053,644
10/28/20243,6563,7053,653.433,685
10/29/20243,7003,7013,6393,660
10/30/20243,6533,6563,577.753,592
10/31/20243,5553,5793,5403,560
11/01/20243,5673,6323,5583,622
11/04/20243,6123,6333,6093,617
11/05/20243,6093,664.273,6033,654
11/06/20243,7193,7323,6523,673
11/07/20243,6753,6783,6393,639
11/08/20243,6823,7063,6633,693
11/11/20243,7123,727.073,6973,704
11/12/20243,6923,6953,6113,634
11/13/20243,5763,6223,5703,607
11/14/20243,6093,6433,5853,639
11/15/20243,6143,6343,487.83,531
11/18/20243,5293,5673,5263,567
11/19/20243,5633,5733,5313,568
11/20/20243,5613,5823,541.763,545
11/21/20243,5663,6163,560.663,613
11/22/20243,6433,7313,6313,723
11/25/20243,7333,7433,7003,702
11/26/20243,7133,7303,6983,722
11/27/20243,7183,7353,7043,719
11/28/20243,7153,7493,6913,699
11/29/20243,6823,7093,6803,705
12/02/20243,6993,7503,6993,748
12/03/20243,7363,768.663,7283,748
12/04/20243,7513,7823,742.373,772
12/05/20243,7713,796.73,7623,784
12/06/20243,7793,7863,7433,746
12/09/20243,7503,7543,6503,677
12/10/20243,6883,7053,6783,692
12/11/20243,6853,7563,681.53,713
12/12/20243,7003,7463,6913,740
12/13/20243,7413,759.523,7143,727
12/16/20243,7273,7323,7023,709
12/17/20243,6843,7273,6823,707
12/18/20243,7153,7543,7153,730
12/19/20243,6963,7083,6403,654
12/20/20243,6513,6603,5943,629
12/23/20243,6053,6193,5613,608
12/24/20243,6333,6343,6063,617
12/27/20243,6333,6373,6043,631
12/30/20243,6183,6323,5793,604
12/31/20243,6013,6303,5543,629