Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Relx (REL) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Aug 2025 (Wed) 3,549.00 3,565.00 3,534.00 3,565.00 2,658,024
26th Aug 2025 (Tue) 3,405.00 3,562.00 3,405.00 3,538.00 6,770,270
25th Aug 2025 (Mon) 3,584.00 3,584.00 3,584.00 3,584.00 0
22nd Aug 2025 (Fri) 3,582.00 3,600.00 3,561.00 3,584.00 1,957,597
21st Aug 2025 (Thu) 3,601.00 3,611.00 3,566.00 3,600.00 2,456,435
20th Aug 2025 (Wed) 3,532.00 3,634.00 3,530.00 3,625.00 3,392,344
19th Aug 2025 (Tue) 3,537.00 3,550.00 3,513.00 3,539.00 3,887,711
18th Aug 2025 (Mon) 3,555.00 3,561.00 3,510.00 3,540.00 2,348,050
15th Aug 2025 (Fri) 3,514.00 3,534.00 3,499.00 3,525.00 4,394,868
14th Aug 2025 (Thu) 3,515.00 3,530.00 3,486.00 3,529.00 5,369,758
13th Aug 2025 (Wed) 3,549.00 3,561.00 3,496.00 3,499.00 9,504,615
12th Aug 2025 (Tue) 3,587.00 3,604.00 3,516.00 3,534.00 4,408,723
11th Aug 2025 (Mon) 3,578.00 3,619.00 3,577.00 3,583.00 3,329,673
8th Aug 2025 (Fri) 3,652.00 3,662.00 3,554.00 3,577.00 3,525,157
7th Aug 2025 (Thu) 3,632.00 3,691.00 3,630.00 3,666.00 2,798,398
6th Aug 2025 (Wed) 3,802.00 3,820.00 3,623.00 3,646.00 6,345,970
5th Aug 2025 (Tue) 3,902.00 3,905.00 3,813.00 3,814.00 3,080,171
4th Aug 2025 (Mon) 3,892.00 3,910.00 3,866.00 3,904.00 10,215,630
1st Aug 2025 (Fri) 3,921.00 3,938.00 3,885.00 3,889.00 2,859,513
31st Jul 2025 (Thu) 3,913.00 3,975.00 3,912.00 3,936.00 2,529,551
30th Jul 2025 (Wed) 3,903.00 3,921.00 3,882.00 3,907.00 2,611,175
29th Jul 2025 (Tue) 3,884.00 3,920.00 3,880.00 3,902.00 3,021,894
28th Jul 2025 (Mon) 3,939.00 3,949.00 3,882.00 3,892.00 2,451,913
25th Jul 2025 (Fri) 3,995.00 4,008.00 3,937.00 3,937.00 2,350,585
24th Jul 2025 (Thu) 3,895.00 3,972.00 3,838.00 3,972.00 4,234,139
23rd Jul 2025 (Wed) 3,915.00 3,927.00 3,889.00 3,895.00 2,760,535
22nd Jul 2025 (Tue) 3,895.00 3,917.00 3,875.00 3,880.00 1,869,206
21st Jul 2025 (Mon) 3,946.00 3,958.00 3,902.00 3,921.00 1,634,588
18th Jul 2025 (Fri) 3,996.00 4,007.00 3,954.00 3,956.00 2,262,952
17th Jul 2025 (Thu) 4,002.00 4,011.00 3,971.00 3,990.00 2,361,818
16th Jul 2025 (Wed) 3,976.00 4,011.00 3,970.00 3,989.00 1,750,861
15th Jul 2025 (Tue) 4,010.00 4,027.00 3,982.00 3,983.00 2,315,687
14th Jul 2025 (Mon) 3,972.00 4,016.00 3,947.00 4,012.00 1,295,190
11th Jul 2025 (Fri) 4,002.00 4,030.00 3,979.00 3,985.00 2,195,560
10th Jul 2025 (Thu) 3,958.00 4,005.00 3,953.00 3,992.00 2,609,547
9th Jul 2025 (Wed) 3,940.00 3,962.00 3,924.00 3,935.00 3,903,633
8th Jul 2025 (Tue) 3,935.00 3,958.00 3,922.00 3,949.00 2,315,963
7th Jul 2025 (Mon) 3,903.00 3,945.00 3,902.00 3,934.00 1,894,273
4th Jul 2025 (Fri) 3,895.00 3,917.00 3,879.00 3,899.00 1,014,304
3rd Jul 2025 (Thu) 3,864.00 3,900.00 3,856.00 3,900.00 1,879,423
2nd Jul 2025 (Wed) 3,943.00 3,943.00 3,822.00 3,855.00 2,250,726
1st Jul 2025 (Tue) 3,952.00 3,968.00 3,899.00 3,923.00 4,231,930
30th Jun 2025 (Mon) 3,925.00 3,999.00 3,925.00 3,937.00 4,191,207
FTSE 100 Latest
Value9,216.82
Change-38.68