REL.L
RELX Plc
13:27:14
2381 £
0.0000 (%0.00)
Previous Close: 2348
Day Low₺2341
Day High₺2387
REL.L: RELX Plc Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,677.9023
CLOSE 3,673.9209
Low
LOW 2,968.74
High
HIGH 4,205
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 3,622 | 3,692 | 3,602 | 3,680 |
| 01/03/2025 | 3,670 | 3,680 | 3,630 | 3,650 |
| 01/06/2025 | 3,654 | 3,682 | 3,638 | 3,666 |
| 01/07/2025 | 3,655 | 3,700 | 3,637 | 3,699 |
| 01/08/2025 | 3,724 | 3,775 | 3,706 | 3,775 |
| 01/09/2025 | 3,787 | 3,820 | 3,781 | 3,806 |
| 01/10/2025 | 3,805 | 3,826 | 3,795 | 3,811 |
| 01/13/2025 | 3,794 | 3,799 | 3,708 | 3,765 |
| 01/14/2025 | 3,764 | 3,793 | 3,758 | 3,763 |
| 01/15/2025 | 3,790 | 3,837.5 | 3,780 | 3,829 |
| 01/16/2025 | 3,836 | 3,911.36 | 3,818 | 3,902 |
| 01/17/2025 | 3,925 | 3,960 | 3,912 | 3,951 |
| 01/20/2025 | 3,949 | 3,973 | 3,946 | 3,965 |
| 01/21/2025 | 3,981 | 4,008 | 3,976 | 3,996 |
| 01/22/2025 | 4,020 | 4,034 | 3,992 | 3,992 |
| 01/23/2025 | 3,996 | 4,000 | 3,974 | 3,980 |
| 01/24/2025 | 3,980 | 3,982 | 3,916 | 3,928 |
| 01/27/2025 | 3,914 | 3,933 | 3,874 | 3,926 |
| 01/28/2025 | 3,944 | 3,975 | 3,935 | 3,960 |
| 01/29/2025 | 3,977 | 4,003 | 3,959 | 3,970 |
| 01/30/2025 | 3,978 | 4,030 | 3,974 | 4,024 |
| 01/31/2025 | 4,042 | 4,048 | 4,005.54 | 4,025 |
| 02/03/2025 | 4,014 | 4,030 | 3,983 | 4,017 |
| 02/04/2025 | 4,002 | 4,009 | 3,981.5 | 4,001 |
| 02/05/2025 | 3,984 | 4,033 | 3,976 | 4,031 |
| 02/06/2025 | 4,063 | 4,071 | 4,023 | 4,043 |
| 02/07/2025 | 4,045 | 4,066 | 4,026 | 4,039 |
| 02/10/2025 | 4,028 | 4,076 | 3,998 | 4,076 |
| 02/11/2025 | 4,096 | 4,144 | 4,088.5 | 4,120 |
| 02/12/2025 | 4,115 | 4,139 | 4,077 | 4,125 |
| 02/13/2025 | 4,158 | 4,205 | 4,104 | 4,135 |
| 02/14/2025 | 4,148 | 4,161 | 4,038 | 4,073 |
| 02/17/2025 | 4,052 | 4,065 | 4,014 | 4,048 |
| 02/18/2025 | 4,050 | 4,072 | 4,027 | 4,029 |
| 02/19/2025 | 4,047 | 4,047 | 3,972 | 3,996 |
| 02/20/2025 | 4,011 | 4,013 | 3,953 | 3,984 |
| 02/21/2025 | 3,969 | 3,969 | 3,901.47 | 3,906 |
| 02/24/2025 | 3,915 | 3,933 | 3,884 | 3,898 |
| 02/25/2025 | 3,885 | 3,911 | 3,882 | 3,905 |
| 02/26/2025 | 3,906 | 3,916.6 | 3,804.96 | 3,805 |
| 02/27/2025 | 3,774 | 3,810 | 3,760.62 | 3,783 |
| 02/28/2025 | 3,769 | 3,818.12 | 3,768 | 3,818 |
| 03/03/2025 | 3,835 | 3,849 | 3,807 | 3,832 |
| 03/04/2025 | 3,820 | 3,853 | 3,813 | 3,825 |
| 03/05/2025 | 3,801 | 3,826 | 3,747 | 3,747 |
| 03/06/2025 | 3,747 | 3,759 | 3,649 | 3,666 |
| 03/07/2025 | 3,647 | 3,688 | 3,620 | 3,687 |
| 03/10/2025 | 3,700 | 3,713 | 3,661 | 3,685 |
| 03/11/2025 | 3,680.27 | 3,698 | 3,644 | 3,656 |
| 03/12/2025 | 3,669 | 3,712 | 3,637 | 3,699 |
| 03/13/2025 | 3,686 | 3,710 | 3,674 | 3,710 |
| 03/14/2025 | 3,747 | 3,793 | 3,715 | 3,783 |
| 03/17/2025 | 3,779 | 3,825 | 3,767 | 3,814 |
| 03/18/2025 | 3,815 | 3,823 | 3,744 | 3,766 |
| 03/19/2025 | 3,769 | 3,804 | 3,750 | 3,797 |
| 03/20/2025 | 3,807 | 3,869 | 3,787 | 3,849 |
| 03/21/2025 | 3,834 | 3,874.16 | 3,829 | 3,874 |
| 03/24/2025 | 3,889 | 3,896 | 3,848.5 | 3,860 |
| 03/25/2025 | 3,859 | 3,911 | 3,858 | 3,884 |
| 03/26/2025 | 3,894 | 3,905 | 3,857 | 3,870 |
| 03/27/2025 | 3,849 | 3,877 | 3,830 | 3,860 |
| 03/28/2025 | 3,858 | 3,892 | 3,846 | 3,887 |
| 03/31/2025 | 3,870 | 3,904 | 3,862 | 3,873 |
| 04/01/2025 | 3,896 | 3,924 | 3,887 | 3,913 |
| 04/02/2025 | 3,913 | 3,917 | 3,884.7 | 3,911 |
| 04/03/2025 | 3,852 | 3,940 | 3,831.67 | 3,926 |
| 04/04/2025 | 3,958 | 3,985 | 3,812 | 3,816 |
| 04/07/2025 | 3,658 | 3,701 | 3,517 | 3,517 |
| 04/08/2025 | 3,552 | 3,664 | 3,509 | 3,629 |
| 04/09/2025 | 3,551 | 3,630 | 3,526 | 3,582 |
| 04/10/2025 | 3,713 | 3,800 | 3,708 | 3,733 |
| 04/11/2025 | 3,779 | 3,804 | 3,714 | 3,737 |
| 04/14/2025 | 3,766 | 3,808.28 | 3,756 | 3,782 |
| 04/15/2025 | 3,807 | 3,900 | 3,790 | 3,896 |
| 04/16/2025 | 3,895 | 3,921 | 3,888 | 3,915 |
| 04/17/2025 | 3,893 | 3,942 | 3,874 | 3,939 |
| 04/22/2025 | 3,935 | 3,955 | 3,897 | 3,934 |
| 04/23/2025 | 3,982 | 3,996 | 3,926 | 3,944 |
| 04/24/2025 | 3,980 | 3,984 | 3,946 | 3,967 |
| 04/25/2025 | 3,981 | 4,020 | 3,952 | 4,003 |
| 04/28/2025 | 4,006 | 4,011 | 3,946 | 3,960 |
| 04/29/2025 | 3,982 | 4,004 | 3,949 | 4,002 |
| 04/30/2025 | 4,026 | 4,067 | 4,004.95 | 4,067 |
| 05/01/2025 | 4,065 | 4,087 | 4,046 | 4,075 |
| 05/02/2025 | 4,130 | 4,136 | 4,071 | 4,121 |
| 05/06/2025 | 4,165 | 4,166 | 4,101 | 4,110 |
| 05/07/2025 | 4,129 | 4,133 | 4,075 | 4,082 |
| 05/08/2025 | 4,082 | 4,094 | 4,023 | 4,023 |
| 05/09/2025 | 4,099 | 4,099 | 4,002 | 4,030 |
| 05/12/2025 | 4,043 | 4,059 | 3,880.6 | 3,913 |
| 05/13/2025 | 3,905 | 3,953 | 3,898 | 3,949 |
| 05/14/2025 | 3,942 | 4,031 | 3,932 | 3,998 |
| 05/15/2025 | 3,994 | 4,068 | 3,986 | 4,062 |
| 05/16/2025 | 4,073 | 4,106 | 4,068.3 | 4,099 |
| 05/19/2025 | 4,089 | 4,106 | 4,044 | 4,106 |
| 05/20/2025 | 4,101 | 4,124 | 4,095 | 4,099 |
| 05/21/2025 | 4,084 | 4,133 | 4,082 | 4,129 |
| 05/22/2025 | 4,116 | 4,119 | 4,051 | 4,097 |
| 05/23/2025 | 4,112 | 4,129 | 4,075 | 4,113 |
| 05/27/2025 | 4,135 | 4,183 | 4,123 | 4,123 |
| 05/28/2025 | 4,108 | 4,144 | 4,068 | 4,068 |
| 05/29/2025 | 4,085 | 4,090 | 3,934 | 3,990 |
| 05/30/2025 | 4,008 | 4,031 | 3,993.84 | 3,994 |
| 06/02/2025 | 3,968 | 4,013 | 3,966 | 4,004 |
| 06/03/2025 | 4,029 | 4,032 | 3,973 | 3,990 |
| 06/04/2025 | 3,998 | 4,025 | 3,963 | 4,011 |
| 06/05/2025 | 4,013 | 4,014 | 3,973 | 3,979 |
| 06/06/2025 | 3,961 | 3,978 | 3,939.69 | 3,975 |
| 06/09/2025 | 3,971 | 3,981 | 3,913 | 3,921 |
| 06/10/2025 | 3,924 | 3,956 | 3,910 | 3,910 |
| 06/11/2025 | 3,920 | 3,934 | 3,897 | 3,914 |
| 06/12/2025 | 3,907 | 3,962 | 3,907 | 3,915 |
| 06/13/2025 | 3,878 | 3,909 | 3,869 | 3,895 |
| 06/16/2025 | 3,903 | 3,955 | 3,884 | 3,947 |
| 06/17/2025 | 3,925 | 3,931 | 3,894 | 3,906 |
| 06/18/2025 | 3,910 | 3,933 | 3,888.5 | 3,901 |
| 06/19/2025 | 3,881 | 3,929 | 3,881 | 3,908 |
| 06/20/2025 | 3,921 | 3,927 | 3,889 | 3,899 |
| 06/23/2025 | 3,862 | 3,928 | 3,861 | 3,928 |
| 06/24/2025 | 3,970 | 3,976 | 3,900 | 3,907 |
| 06/25/2025 | 3,918 | 3,943 | 3,904 | 3,904 |
| 06/26/2025 | 3,874 | 3,910 | 3,862 | 3,875 |
| 06/27/2025 | 3,875 | 3,941 | 3,858 | 3,939 |
| 06/30/2025 | 3,925 | 4,001 | 3,925 | 3,937 |
| 07/01/2025 | 3,952 | 3,968 | 3,899 | 3,923 |
| 07/02/2025 | 3,943 | 3,943 | 3,822 | 3,855 |
| 07/03/2025 | 3,864 | 3,900 | 3,856 | 3,900 |
| 07/04/2025 | 3,895 | 3,917 | 3,879 | 3,899 |
| 07/07/2025 | 3,903 | 3,946 | 3,901.5 | 3,934 |
| 07/08/2025 | 3,935 | 3,958 | 3,922 | 3,949 |
| 07/09/2025 | 3,940 | 3,962 | 3,924 | 3,935 |
| 07/10/2025 | 3,958 | 4,005.03 | 3,953 | 3,992 |
| 07/11/2025 | 4,002 | 4,030 | 3,979 | 3,985 |
| 07/14/2025 | 3,972 | 4,016 | 3,947 | 4,012 |
| 07/15/2025 | 4,010 | 4,027 | 3,982 | 3,983 |
| 07/16/2025 | 3,976 | 4,011 | 3,970 | 3,989 |
| 07/17/2025 | 4,002 | 4,011 | 3,971 | 3,990 |
| 07/18/2025 | 3,996 | 4,008 | 3,954 | 3,956 |
| 07/21/2025 | 3,946 | 3,958 | 3,902 | 3,921 |
| 07/22/2025 | 3,895 | 3,917 | 3,875 | 3,880 |
| 07/23/2025 | 3,915 | 3,927 | 3,888 | 3,895 |
| 07/24/2025 | 3,895 | 3,972.21 | 3,838 | 3,972 |
| 07/25/2025 | 3,995 | 4,008 | 3,937 | 3,937 |
| 07/28/2025 | 3,939 | 3,952 | 3,882 | 3,892 |
| 07/29/2025 | 3,884 | 3,920 | 3,877 | 3,902 |
| 07/30/2025 | 3,903 | 3,921 | 3,882 | 3,907 |
| 07/31/2025 | 3,913 | 3,976 | 3,912 | 3,936 |
| 08/01/2025 | 3,921 | 3,938 | 3,885 | 3,889 |
| 08/04/2025 | 3,892 | 3,910 | 3,866 | 3,904 |
| 08/05/2025 | 3,902 | 3,905 | 3,813 | 3,814 |
| 08/06/2025 | 3,802 | 3,821 | 3,623 | 3,646 |
| 08/07/2025 | 3,632 | 3,691 | 3,628.93 | 3,666 |
| 08/08/2025 | 3,652 | 3,662 | 3,554 | 3,577 |
| 08/11/2025 | 3,578 | 3,619 | 3,576.5 | 3,583 |
| 08/12/2025 | 3,587 | 3,604 | 3,515 | 3,534 |
| 08/13/2025 | 3,549 | 3,561 | 3,496 | 3,499 |
| 08/14/2025 | 3,515 | 3,530 | 3,485.5 | 3,529 |
| 08/15/2025 | 3,514 | 3,534 | 3,498.05 | 3,525 |
| 08/18/2025 | 3,555 | 3,561 | 3,510 | 3,540 |
| 08/19/2025 | 3,537 | 3,550 | 3,513 | 3,539 |
| 08/20/2025 | 3,532 | 3,634 | 3,530 | 3,625 |
| 08/21/2025 | 3,601 | 3,611 | 3,566 | 3,600 |
| 08/22/2025 | 3,582 | 3,600 | 3,561 | 3,584 |
| 08/26/2025 | 3,405 | 3,562 | 3,405 | 3,538 |
| 08/27/2025 | 3,549 | 3,565 | 3,534 | 3,565 |
| 08/28/2025 | 3,568 | 3,569 | 3,495 | 3,495 |
| 08/29/2025 | 3,472 | 3,491 | 3,433 | 3,446 |
| 09/01/2025 | 3,459 | 3,462 | 3,418 | 3,427 |
| 09/02/2025 | 3,429 | 3,434 | 3,389 | 3,394 |
| 09/03/2025 | 3,397 | 3,412 | 3,369 | 3,412 |
| 09/04/2025 | 3,415 | 3,497 | 3,410 | 3,495 |
| 09/05/2025 | 3,486 | 3,503 | 3,476 | 3,482 |
| 09/08/2025 | 3,487 | 3,497 | 3,476 | 3,484 |
| 09/09/2025 | 3,485 | 3,502 | 3,481 | 3,483 |
| 09/10/2025 | 3,485 | 3,496.04 | 3,327.5 | 3,337 |
| 09/11/2025 | 3,347 | 3,397 | 3,331 | 3,396 |
| 09/12/2025 | 3,409 | 3,468 | 3,396 | 3,440 |
| 09/15/2025 | 3,452 | 3,470 | 3,435 | 3,453 |
| 09/16/2025 | 3,444 | 3,473 | 3,415.54 | 3,425 |
| 09/17/2025 | 3,440 | 3,470 | 3,437 | 3,450 |
| 09/18/2025 | 3,520 | 3,575 | 3,356 | 3,540 |
| 09/19/2025 | 3,490 | 3,525 | 3,467 | 3,481 |
| 09/22/2025 | 3,484 | 3,494 | 3,453 | 3,468 |
| 09/23/2025 | 3,491 | 3,501 | 3,435 | 3,435 |
| 09/24/2025 | 3,426 | 3,463 | 3,408 | 3,454 |
| 09/25/2025 | 3,460 | 3,474 | 3,434 | 3,461 |
| 09/26/2025 | 3,474 | 3,514.5 | 3,466 | 3,490 |
| 09/29/2025 | 3,485 | 3,531 | 3,479 | 3,519 |
| 09/30/2025 | 3,517 | 3,569 | 3,513 | 3,557 |
| 10/01/2025 | 3,548 | 3,561 | 3,494 | 3,498 |
| 10/02/2025 | 3,486 | 3,499 | 3,433 | 3,467 |
| 10/03/2025 | 3,492 | 3,492 | 3,428 | 3,455 |
| 10/06/2025 | 3,441 | 3,495 | 3,435 | 3,463 |
| 10/07/2025 | 3,449 | 3,464 | 3,367.28 | 3,396 |
| 10/08/2025 | 3,388 | 3,453 | 3,386 | 3,424 |
| 10/09/2025 | 3,447 | 3,451 | 3,379 | 3,380 |
| 10/10/2025 | 3,423 | 3,425 | 3,366 | 3,378 |
| 10/13/2025 | 3,390 | 3,404 | 3,363 | 3,400 |
| 10/14/2025 | 3,400 | 3,457 | 3,394 | 3,415 |
| 10/15/2025 | 3,387 | 3,582 | 3,350.5 | 3,373 |
| 10/16/2025 | 3,363 | 3,383.18 | 3,344 | 3,356 |
| 10/17/2025 | 3,355 | 3,370 | 3,319 | 3,356 |
| 10/20/2025 | 3,356 | 3,406 | 3,341 | 3,405 |
| 10/21/2025 | 3,459 | 3,478 | 3,433 | 3,465 |
| 10/22/2025 | 3,482 | 3,534.5 | 3,438 | 3,508 |
| 10/23/2025 | 3,505 | 3,527 | 3,414 | 3,448 |
| 10/24/2025 | 3,471 | 3,534 | 3,471 | 3,506 |
| 10/27/2025 | 3,511 | 3,539 | 3,491 | 3,510 |
| 10/28/2025 | 3,509 | 3,528 | 3,485 | 3,498 |
| 10/29/2025 | 3,480 | 3,497 | 3,396 | 3,396 |
| 10/30/2025 | 3,366 | 3,399 | 3,333.5 | 3,374 |
| 10/31/2025 | 3,364 | 3,384 | 3,342 | 3,357 |
| 11/03/2025 | 3,356 | 3,392 | 3,344 | 3,351 |
| 11/04/2025 | 3,348 | 3,412 | 3,328 | 3,377 |
| 11/05/2025 | 3,391 | 3,434 | 3,380 | 3,417 |
| 11/06/2025 | 3,377 | 3,404 | 3,266 | 3,316 |
| 11/07/2025 | 3,322 | 3,322 | 3,176 | 3,194 |
| 11/10/2025 | 3,214 | 3,226 | 3,152 | 3,180 |
| 11/11/2025 | 3,209 | 3,237 | 3,205 | 3,227 |
| 11/12/2025 | 3,207 | 3,225 | 3,136 | 3,136 |
| 11/13/2025 | 3,150 | 3,178 | 3,132 | 3,140 |
| 11/14/2025 | 3,123 | 3,138 | 3,095 | 3,126 |
| 11/17/2025 | 3,140 | 3,143 | 3,086 | 3,086 |
| 11/18/2025 | 3,038 | 3,062 | 3,027 | 3,057 |
| 11/19/2025 | 3,045 | 3,072 | 3,011 | 3,016 |
| 11/20/2025 | 3,042 | 3,049 | 3,018 | 3,028 |
| 11/21/2025 | 3,046 | 3,117.6 | 3,024 | 3,105 |
| 11/24/2025 | 3,120 | 3,121.55 | 3,066 | 3,071 |
| 11/25/2025 | 3,063 | 3,072 | 3,030 | 3,059 |
| 11/26/2025 | 3,071 | 3,078 | 3,023 | 3,028 |
| 11/27/2025 | 3,025 | 3,046 | 3,021.74 | 3,035 |
| 11/28/2025 | 3,038 | 3,046 | 3,014.42 | 3,031 |
| 12/01/2025 | 3,017 | 3,040 | 2,976 | 2,998 |
| 12/02/2025 | 2,998 | 3,026 | 2,989 | 2,997 |
| 12/03/2025 | 2,984 | 3,021 | 2,979 | 3,013 |
| 12/04/2025 | 3,013 | 3,045 | 3,003 | 3,035 |
| 12/05/2025 | 3,054 | 3,062 | 3,026 | 3,035 |
| 12/08/2025 | 3,017 | 3,025 | 2,971 | 2,972 |
| 12/09/2025 | 2,995 | 3,028 | 2,974 | 2,976 |
| 12/10/2025 | 2,973 | 3,016 | 2,968.74 | 3,005 |
| 12/11/2025 | 3,013 | 3,013 | 2,973 | 3,004 |
| 12/12/2025 | 3,007 | 3,023 | 2,990 | 3,016 |
| 12/15/2025 | 3,029 | 3,098 | 3,022.22 | 3,077 |
| 12/16/2025 | 3,078 | 3,078 | 3,015 | 3,040 |
| 12/17/2025 | 3,050 | 3,065 | 3,019 | 3,043 |
| 12/18/2025 | 3,057 | 3,062 | 3,022 | 3,056 |
| 12/19/2025 | 3,025 | 3,448.5 | 3,014 | 3,048 |
| 12/22/2025 | 3,038 | 3,059 | 3,029 | 3,046 |
| 12/23/2025 | 3,041 | 3,054 | 3,020 | 3,029 |
| 12/24/2025 | 3,028 | 3,036 | 3,019 | 3,025 |
| 12/29/2025 | 3,030 | 3,070 | 3,015 | 3,049 |
| 12/30/2025 | 3,040 | 3,055 | 3,020 | 3,047 |
| 12/31/2025 | 3,049 | 3,087 | 3,011 | 3,020 |