REL.L - RELX PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20191,691.501,708.001,685.001,701.001,701.004,371,415
Apr 17, 20191,662.501,692.501,654.501,692.501,692.504,821,283
Apr 16, 20191,654.001,669.501,647.001,668.501,668.503,464,063
Apr 15, 20191,638.501,658.501,638.501,648.501,648.502,809,727
Apr 12, 20191,672.001,676.501,631.501,640.501,640.503,827,465
Apr 11, 20191,658.501,668.001,648.501,667.001,667.004,449,259
Apr 10, 20191,650.001,661.501,645.501,656.001,656.006,284,116
Apr 09, 20191,662.001,668.501,650.501,650.501,650.504,844,874
Apr 08, 20191,665.001,681.501,661.001,670.501,670.502,525,404
Apr 05, 20191,668.001,677.501,656.501,671.001,671.004,324,335
Apr 04, 20191,663.501,677.001,660.501,674.001,674.004,137,188
Apr 03, 20191,656.501,663.001,639.501,662.001,662.005,543,325
Apr 02, 20191,642.001,667.501,638.501,661.501,661.503,754,428
Apr 01, 20191,645.501,649.501,633.501,637.001,637.003,233,496
Mar 29, 20191,636.001,645.501,627.501,641.501,641.504,556,075
Mar 28, 20191,620.001,636.001,619.501,626.501,626.503,758,324
Mar 27, 20191,630.501,633.501,610.501,617.001,617.003,767,174
Mar 26, 20191,611.501,626.501,608.001,624.501,624.503,847,798
Mar 25, 20191,610.501,618.001,597.001,606.001,606.004,450,651
Mar 22, 20191,639.501,639.501,609.001,615.001,615.005,234,888
Mar 21, 20191,620.001,641.001,615.501,636.501,636.506,527,584
Mar 20, 20191,647.001,648.501,620.001,620.001,620.009,516,133
Mar 19, 20191,655.001,670.001,643.501,646.001,646.004,994,649
Mar 18, 20191,673.501,681.001,665.001,672.001,672.003,756,640
Mar 15, 20191,670.501,677.001,659.001,668.501,668.508,773,289
Mar 14, 20191,645.501,681.001,641.001,670.501,670.504,304,668
Mar 13, 20191,647.501,664.501,632.501,648.001,648.004,438,825
Mar 12, 20191,650.001,667.001,634.001,657.001,657.004,255,516
Mar 11, 20191,651.501,666.001,643.001,651.501,651.504,128,838
Mar 08, 20191,651.001,659.501,639.001,642.001,642.005,098,905
Mar 07, 20191,661.501,684.001,649.501,660.501,660.504,543,894
Mar 06, 20191,652.501,685.001,649.501,679.001,679.008,784,715
Mar 05, 20191,641.001,663.501,637.001,658.001,658.004,571,248
Mar 04, 20191,619.001,649.001,616.501,647.001,647.008,470,300
Mar 01, 20191,714.001,717.501,597.001,610.501,610.5010,561,657
Feb 28, 20191,713.001,734.501,711.501,729.001,729.005,391,748
Feb 27, 20191,730.501,730.501,708.001,712.501,712.505,323,326
Feb 26, 20191,733.001,739.501,716.501,730.001,730.003,673,263
Feb 25, 20191,772.001,775.001,746.001,756.501,756.503,286,840
Feb 22, 20191,775.501,781.501,762.001,769.501,769.503,977,851
Feb 21, 20191,685.001,767.501,683.501,765.501,765.505,916,608
Feb 20, 20191,680.501,688.001,675.001,685.001,685.003,027,881
Feb 19, 20191,687.001,693.501,673.501,676.501,676.504,760,353
Feb 18, 20191,715.501,715.501,688.001,692.501,692.504,405,893
Feb 15, 20191,738.001,742.501,716.501,720.001,720.003,992,175
Feb 14, 20191,738.001,750.001,734.501,742.001,742.003,119,570
Feb 13, 20191,710.001,727.501,692.501,726.001,726.005,064,865
Feb 12, 20191,737.001,739.001,719.001,727.001,727.002,600,898
Feb 11, 20191,730.501,739.501,715.001,738.001,738.002,260,591
Feb 08, 20191,710.501,725.001,708.501,721.001,721.003,885,142
Feb 07, 20191,711.501,734.001,706.001,706.001,706.004,552,457
Feb 06, 20191,737.501,739.001,710.001,715.501,715.503,372,434
Feb 05, 20191,715.001,739.001,707.501,739.001,739.004,095,186
Feb 04, 20191,698.501,713.001,695.001,713.001,713.003,884,499
Feb 01, 20191,689.001,701.501,684.001,701.501,701.503,472,740
Jan 31, 20191,670.501,696.001,665.001,686.501,686.506,209,881
Jan 30, 20191,649.001,682.501,649.001,673.001,673.004,008,350
Jan 29, 20191,620.501,650.001,617.001,647.001,647.005,135,777
Jan 28, 20191,613.001,621.501,606.001,614.501,614.503,568,326
Jan 25, 20191,644.001,645.501,614.001,620.001,620.004,094,757
Jan 24, 20191,663.001,663.001,638.001,641.001,641.003,412,938
Jan 23, 20191,675.001,675.501,654.501,660.501,660.505,132,997
Jan 22, 20191,671.001,689.001,669.501,676.501,676.502,570,600
Jan 21, 20191,667.001,681.501,666.001,672.501,672.502,968,559
Jan 18, 20191,645.001,671.501,643.001,667.001,667.004,727,608
Jan 17, 20191,635.001,660.001,635.001,646.501,646.505,146,969
Jan 16, 20191,631.501,645.501,615.501,636.501,636.504,703,072
Jan 15, 20191,623.501,634.501,609.501,632.001,632.003,534,299
Jan 14, 20191,632.501,643.501,614.001,615.501,615.502,960,809
Jan 11, 20191,652.001,657.001,629.501,638.501,638.504,452,677
Jan 10, 20191,630.501,641.501,620.001,641.501,641.503,969,959
Jan 09, 20191,662.501,664.501,632.001,633.501,633.504,848,807
Jan 08, 20191,632.001,661.501,630.501,648.001,648.002,607,819
Jan 07, 20191,642.001,645.001,618.001,631.001,631.002,595,879
Jan 04, 20191,613.001,631.001,601.001,631.001,631.002,654,698
Jan 03, 20191,605.001,617.001,594.001,603.001,603.003,225,437
Jan 02, 20191,594.501,623.001,571.001,617.001,617.003,107,553
Dec 31, 20181,620.501,624.001,615.001,616.501,616.501,665,349
Dec 28, 20181,599.501,624.001,597.501,621.001,621.003,657,739
Dec 27, 20181,607.001,607.001,569.501,581.501,581.504,743,474
Dec 24, 20181,583.001,603.001,570.001,595.001,595.001,137,231
Dec 21, 20181,608.001,611.001,567.501,587.501,587.5011,221,589
Dec 20, 20181,603.501,638.501,595.501,612.001,612.004,366,121
Dec 19, 20181,605.001,625.501,597.501,618.001,618.003,109,166
Dec 18, 20181,638.001,640.501,604.001,608.001,608.004,853,328
Dec 17, 20181,626.501,656.501,626.501,639.001,639.005,349,269
Dec 14, 20181,607.001,640.001,605.501,629.001,629.003,743,606
Dec 13, 20181,640.001,641.001,607.001,620.001,620.002,880,573
Dec 12, 20181,618.001,637.001,617.001,624.001,624.005,046,071
Dec 11, 20181,606.001,622.501,601.501,616.501,616.504,447,696
Dec 10, 20181,610.001,619.501,581.501,595.001,595.006,815,928
Dec 07, 20181,593.501,625.501,593.501,609.501,609.504,934,805
Dec 06, 20181,600.001,616.001,575.001,585.501,585.508,157,234
Dec 05, 20181,630.501,642.001,605.501,610.001,610.005,573,191
Dec 04, 20181,666.501,676.001,644.001,645.501,645.503,873,255
Dec 03, 20181,656.001,673.001,646.001,670.001,670.003,729,632
Nov 30, 20181,656.501,659.501,632.501,632.501,632.507,524,767
Nov 29, 20181,659.501,669.001,647.501,655.001,655.004,475,375
Nov 28, 20181,649.001,656.501,633.501,655.001,655.003,318,966
Nov 27, 20181,642.501,655.001,633.001,642.001,642.005,044,557
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...