U.S. Markets open in 4 hrs 58 mins

RELX PLC (REL.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,661.00-9.00 (-0.54%)
As of 9:17AM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 20171,665.001,665.001,658.001,661.001,661.00272,351
Aug 18, 20171,688.001,689.001,669.001,670.001,670.001,889,407
Aug 17, 20171,693.001,705.001,690.001,695.001,695.001,666,624
Aug 16, 20171,680.001,693.001,679.001,690.001,690.002,635,722
Aug 15, 20171,665.001,679.001,660.001,675.001,675.001,984,787
Aug 14, 20171,657.001,661.001,651.111,659.001,659.001,746,183
Aug 11, 20171,667.001,667.001,654.001,655.001,655.001,248,613
Aug 10, 20171,672.001,674.001,664.001,667.001,667.001,865,039
Aug 09, 20171,661.001,676.001,657.001,676.001,676.001,876,202
Aug 08, 20171,674.001,680.001,670.001,671.001,671.001,655,466
Aug 07, 20171,678.001,687.971,673.001,676.001,676.002,358,805
Aug 04, 20171,665.001,679.211,658.001,678.001,678.001,933,862
Aug 03, 20171,645.001,668.001,642.001,663.001,663.003,084,521
Aug 03, 201711.7 Dividend
Aug 02, 20171,663.001,668.001,655.001,656.001,644.302,548,819
Aug 01, 20171,656.001,664.001,651.001,661.001,649.262,188,601
Jul 31, 20171,647.001,660.001,644.001,652.001,640.333,263,647
Jul 28, 20171,661.001,666.001,648.001,651.001,639.344,830,929
Jul 27, 20171,633.001,667.401,632.001,665.001,653.243,895,415
Jul 26, 20171,635.001,648.001,630.001,632.001,620.472,790,448
Jul 25, 20171,628.001,647.001,628.001,633.001,621.462,756,375
Jul 24, 20171,643.001,645.001,620.961,629.001,617.494,162,466
Jul 21, 20171,659.001,662.001,642.001,644.001,632.382,192,292
Jul 20, 20171,640.001,658.001,637.001,655.001,643.312,538,982
Jul 19, 20171,634.001,637.001,620.001,636.001,624.441,848,316
Jul 18, 20171,625.001,637.001,619.001,628.001,616.502,998,225
Jul 17, 20171,632.001,638.001,623.001,628.001,616.502,016,786
Jul 14, 20171,635.001,643.001,627.001,633.001,621.462,548,826
Jul 13, 20171,637.001,640.001,629.111,637.001,625.432,170,040
Jul 12, 20171,630.001,641.001,624.001,637.001,625.432,937,509
Jul 11, 20171,636.001,638.001,613.001,621.001,609.552,746,505
Jul 10, 20171,629.001,640.001,623.001,635.001,623.452,903,155
Jul 07, 20171,641.001,645.001,630.001,632.001,620.472,797,857
Jul 06, 20171,661.001,662.001,631.001,643.001,631.393,444,645
Jul 05, 20171,650.001,665.001,647.001,664.001,652.242,661,357
Jul 04, 20171,649.001,662.001,646.001,652.001,640.332,980,089
Jul 03, 20171,660.001,669.001,647.001,655.001,643.313,014,793
Jun 30, 20171,645.001,672.001,644.001,660.001,648.27998,861
Jun 29, 20171,678.001,679.481,638.001,649.001,637.35342,779
Jun 28, 20171,690.001,692.891,672.001,675.001,663.17168,034
Jun 27, 20171,707.001,707.001,685.001,694.341,682.37618,557
Jun 26, 20171,702.001,716.001,700.781,708.491,696.42204,039
Jun 23, 20171,688.001,704.001,687.001,701.001,688.98218,468
Jun 22, 20171,713.001,711.001,693.001,694.001,682.03349,267
Jun 21, 20171,716.001,720.001,706.001,710.001,697.92200,644
Jun 20, 20171,714.001,728.001,713.001,717.001,704.873,147,238
Jun 19, 20171,723.001,726.001,704.001,713.001,700.902,613,217
Jun 16, 20171,692.001,715.001,690.001,715.001,702.885,066,335
Jun 15, 20171,692.001,692.001,674.001,690.001,678.062,828,594
Jun 14, 20171,677.001,700.001,677.001,692.001,680.056,602,297
Jun 13, 20171,690.001,691.001,675.001,676.001,664.162,843,148
Jun 12, 20171,685.001,689.001,681.001,684.001,672.102,269,890
Jun 09, 20171,689.001,705.001,681.001,694.001,682.033,877,912
Jun 08, 20171,690.001,690.001,670.001,670.001,658.203,217,897
Jun 07, 20171,682.001,692.001,681.001,685.001,673.102,718,580
Jun 06, 20171,676.001,685.001,674.001,685.001,673.102,480,293
Jun 05, 20171,680.001,688.001,674.001,679.001,667.143,048,854
Jun 02, 20171,688.001,690.001,674.001,680.001,668.134,355,264
Jun 01, 20171,673.001,686.001,664.001,680.001,668.133,928,596
May 31, 20171,656.001,676.001,654.001,663.001,651.255,855,832
May 30, 20171,654.001,654.001,637.001,652.001,640.333,044,301
May 26, 20171,636.001,654.001,636.001,654.001,642.312,785,798
May 25, 20171,641.001,644.001,628.001,636.001,624.442,697,043
May 24, 20171,638.001,645.001,631.001,641.001,629.413,034,478
May 23, 20171,634.001,645.001,632.001,642.001,630.403,729,353
May 22, 20171,623.001,637.001,622.001,634.001,622.462,889,273
May 19, 20171,618.001,627.001,615.001,626.001,614.513,687,675
May 18, 20171,625.001,625.001,604.001,613.001,601.603,626,864
May 17, 20171,637.001,642.001,622.001,625.001,613.523,019,464
May 16, 20171,615.001,657.401,610.001,637.001,625.433,816,278
May 15, 20171,620.001,634.851,606.001,612.001,600.613,030,798
May 12, 20171,608.001,625.001,606.001,625.001,613.522,733,964
May 11, 20171,602.001,609.001,596.001,604.001,592.674,002,082
May 10, 20171,608.001,611.001,592.001,605.001,593.662,972,326
May 09, 20171,588.001,608.001,588.001,607.001,595.653,535,834
May 08, 20171,594.001,595.001,584.901,587.001,575.792,625,447
May 05, 20171,592.001,596.001,588.001,596.001,584.722,855,388
May 04, 20171,582.001,592.001,572.001,591.001,579.762,264,410
May 03, 20171,583.001,593.001,577.001,581.001,569.832,264,840
May 02, 20171,565.001,585.001,565.001,584.001,572.813,317,383
Apr 28, 20171,577.001,598.001,564.001,566.001,554.942,806,590
Apr 27, 20171,569.001,577.001,560.001,576.001,564.873,754,741
Apr 27, 201725.7 Dividend
Apr 26, 20171,590.001,603.001,582.001,596.001,559.212,836,136
Apr 25, 20171,588.001,595.001,569.851,592.001,555.302,357,878
Apr 24, 20171,584.001,596.001,565.501,593.001,556.273,355,819
Apr 21, 20171,553.001,565.001,552.001,562.001,525.994,648,285
Apr 20, 20171,548.001,558.001,540.001,558.001,522.083,371,644
Apr 19, 20171,560.001,570.001,542.001,544.001,508.405,074,517
Apr 18, 20171,583.001,588.001,562.001,564.001,527.945,013,456
Apr 13, 20171,591.001,591.001,579.001,583.001,546.512,632,146
Apr 12, 20171,582.001,594.001,580.001,592.001,555.302,911,133
Apr 11, 20171,580.001,591.001,577.001,584.001,547.482,842,405
Apr 10, 20171,575.001,588.001,570.001,584.001,547.482,195,216
Apr 07, 20171,571.001,580.151,564.001,578.001,541.621,869,985
Apr 06, 20171,566.001,577.001,564.001,570.001,533.802,918,198
Apr 05, 20171,571.001,578.001,565.001,574.001,537.712,185,753
Apr 04, 20171,568.001,576.001,562.001,567.001,530.873,547,864
Apr 03, 20171,572.001,581.001,561.001,561.001,525.013,277,456
Mar 31, 20171,565.001,567.001,556.001,564.001,527.943,331,185
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...