1. Share Prices

  2. Relx PLC (REL)

3,425.00p-28.00 (-0.81%)16 Sep 2025, 17:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Relx PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 15, 20253452.00p3470.00p3435.00p3453.00p4,408,072
Sep 12, 20253409.00p3468.00p3396.00p3440.00p3,542,537
Sep 11, 20253347.00p3397.00p3331.00p3396.00p3,218,965
Sep 10, 20253485.00p3496.04p3327.50p3337.00p3,572,537
Sep 9, 20253485.00p3502.00p3481.00p3483.00p2,617,281
Sep 8, 20253487.00p3497.00p3476.00p3484.00p2,582,948
Sep 5, 20253486.00p3503.00p3476.00p3482.00p3,701,696
Sep 4, 20253415.00p3497.00p3410.00p3495.00p5,104,788
Sep 3, 20253397.00p3412.00p3369.00p3412.00p3,781,945
Sep 2, 20253429.00p3434.00p3389.00p3394.00p4,264,941
Sep 1, 20253459.00p3462.00p3418.00p3427.00p2,004,563
Aug 29, 20253472.00p3491.00p3433.00p3446.00p4,585,072
Aug 28, 20253568.00p3569.00p3495.00p3495.00p3,330,964
Aug 27, 20253549.00p3565.00p3534.00p3565.00p2,658,093
Aug 26, 20253405.00p3562.00p3405.00p3538.00p6,770,435
Aug 22, 20253582.00p3600.00p3561.00p3584.00p1,957,685
Aug 21, 20253601.00p3611.00p3566.00p3600.00p2,456,538
Aug 20, 20253532.00p3634.00p3530.00p3625.00p3,392,441
Aug 19, 20253537.00p3550.00p3513.00p3539.00p3,887,801
Aug 18, 20253555.00p3561.00p3510.00p3540.00p2,348,160
Aug 15, 20253514.00p3534.00p3498.05p3525.00p4,394,984
Aug 14, 20253515.00p3530.00p3485.50p3529.00p5,369,875
Aug 13, 20253549.00p3561.00p3496.00p3499.00p9,504,733
Aug 12, 20253587.00p3604.00p3515.00p3534.00p4,408,807
Aug 11, 20253578.00p3619.00p3576.50p3583.00p3,329,805
Aug 8, 20253652.00p3662.00p3554.00p3577.00p3,525,334
Aug 7, 20253632.00p3691.00p3628.93p3666.00p2,798,530
Aug 6, 20253802.00p3821.00p3623.00p3646.00p6,346,159
Aug 5, 20253902.00p3905.00p3813.00p3814.00p3,080,298
Aug 4, 20253892.00p3910.00p3866.00p3904.00p10,215,746
Aug 1, 20253921.00p3938.00p3885.00p3889.00p2,859,642
Jul 31, 20253913.00p3976.00p3912.00p3936.00p2,529,644
Jul 30, 20253903.00p3921.00p3882.00p3907.00p2,611,244
Jul 29, 20253884.00p3920.00p3877.00p3902.00p3,021,995
Jul 28, 20253939.00p3952.00p3882.00p3892.00p2,452,055
Jul 25, 20253995.00p4008.00p3937.00p3937.00p2,350,685
Jul 24, 20253895.00p3972.21p3838.00p3972.00p4,234,231
Jul 23, 20253915.00p3927.00p3888.00p3895.00p2,760,608
Jul 22, 20253895.00p3917.00p3875.00p3880.00p1,869,290
Jul 21, 20253916.33p3958.00p3902.00p3921.00p1,634,715
Jul 18, 20253996.00p4008.00p3954.00p3956.00p2,263,019
Jul 17, 20254002.00p4011.00p3971.00p3990.00p2,361,886
Jul 16, 20253976.00p4011.00p3970.00p3989.00p1,750,918
Jul 15, 20254010.00p4027.00p3982.00p3983.00p2,315,773
Jul 14, 20253972.00p4016.00p3947.00p4012.00p1,295,268
Jul 11, 20254002.00p4030.00p3979.00p3985.00p2,195,630
Jul 10, 20253958.00p4005.03p3953.00p3992.00p2,609,624
Jul 9, 20253940.00p3962.00p3924.00p3935.00p3,903,692
Jul 8, 20253935.00p3958.00p3922.00p3949.00p2,316,026
Jul 7, 20253903.00p3946.00p3901.50p3934.00p1,894,372
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC230.6014.96
Kier Group PLC205.507.03
Chemring Group PLC599.004.72
Pollen Street Group Limited902.002.97
Energean PLC880.502.92
Rit Capital Partners PLC2,015.002.39

Fallers

CompanyPrice% Chg
Haleon PLC339.70-4.77
Hays PLC54.85-3.94
Bridgepoint Group PLC321.80-3.94
W.A.G Payment Solutions PLC101.50-3.79
Wpp PLC383.60-3.50
Breedon Group PLC356.20-3.47