Cboe UK GBp

RELX PLC (RELL.XC)

4,025.50
-1.50
(-0.04%)
At close: May 9 at 4:29:44 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 9, 20254,068.004,077.004,002.004,025.504,025.50430,488
May 8, 2025 44.800003 Dividend
May 8, 20254,072.004,094.004,025.004,027.004,027.00416,112
May 7, 20254,129.004,133.004,075.004,088.004,087.55651,992
May 6, 20254,161.004,165.004,101.504,110.004,109.55629,296
May 2, 20254,130.004,136.004,071.004,123.004,122.55398,580
May 1, 20254,069.004,082.004,054.004,079.004,078.55259,209
Apr 30, 20254,023.004,060.004,005.004,051.004,050.56572,155
Apr 29, 20253,986.004,003.003,949.004,000.504,000.06599,505
Apr 28, 20254,003.004,009.003,947.003,958.503,958.07512,368
Apr 25, 20253,979.504,019.003,950.004,001.004,000.56483,362
Apr 24, 20253,965.503,982.003,946.003,969.003,968.56568,290
Apr 23, 20253,983.003,995.003,926.003,944.003,943.57872,682
Apr 22, 20253,936.003,954.003,897.003,939.003,938.571,331,303
Apr 17, 20253,889.003,941.503,874.003,940.003,939.57924,319
Apr 16, 20253,895.003,920.003,888.003,920.003,919.57781,942
Apr 15, 20253,809.503,900.003,792.003,887.003,886.57605,169
Apr 14, 20253,766.003,808.003,757.003,772.003,771.59314,214
Apr 11, 20253,778.003,801.003,713.003,733.003,732.59998,181
Apr 10, 20253,721.003,801.003,709.003,733.003,732.59909,389
Apr 9, 20253,548.003,630.003,526.003,574.003,573.61846,111
Apr 8, 20253,557.003,664.003,511.003,623.003,622.60957,008
Apr 7, 20253,636.003,700.003,523.003,529.003,528.612,440,723
Apr 4, 20253,965.003,983.003,812.003,813.003,812.581,086,535
Apr 3, 20253,853.503,941.003,832.003,934.003,933.57673,504
Apr 2, 20253,913.003,916.003,885.003,908.003,907.57523,717
Apr 1, 20253,889.003,924.003,889.003,919.003,918.57412,012
Mar 31, 20253,870.003,903.003,863.003,882.003,881.57396,124
Mar 28, 20253,858.003,892.503,846.003,884.003,883.57526,718
Mar 27, 20253,849.003,876.003,830.003,866.003,865.58543,934
Mar 26, 20253,892.003,905.003,857.003,877.003,876.57490,056
Mar 25, 20253,859.003,910.503,859.003,893.003,892.57459,307
Mar 24, 20253,884.003,895.503,848.003,861.503,861.08658,931
Mar 21, 20253,830.003,867.003,830.003,863.003,862.58802,510
Mar 20, 20253,804.503,870.003,786.003,853.503,853.08876,079
Mar 19, 20253,768.003,804.003,750.003,802.003,801.58821,949
Mar 18, 20253,817.003,823.003,745.003,769.003,768.591,051,616
Mar 17, 20253,782.003,825.003,767.003,813.003,812.581,150,940
Mar 14, 20253,742.003,793.003,715.003,784.003,783.591,273,056
Mar 13, 20253,683.003,707.003,675.003,703.503,703.091,000,006
Mar 12, 20253,665.003,712.003,638.003,690.503,690.101,071,027
Mar 11, 20253,696.003,696.003,643.503,653.003,652.60544,494
Mar 10, 20253,702.003,713.003,661.003,679.003,678.60708,200
Mar 7, 20253,649.003,688.003,621.003,675.003,674.60846,937
Mar 6, 20253,755.503,759.003,649.003,671.003,670.601,462,582
Mar 5, 20253,805.003,826.003,748.003,753.503,753.09615,992
Mar 4, 20253,818.003,853.003,812.003,822.003,821.58832,713
Mar 3, 20253,835.003,848.003,807.003,830.003,829.58625,218
Feb 28, 20253,774.003,818.003,769.003,810.003,809.58663,411
Feb 27, 20253,774.003,810.003,761.003,780.003,779.59954,327
Feb 26, 20253,896.003,908.003,806.503,815.503,815.081,038,104
Feb 25, 20253,887.003,911.503,881.003,904.003,903.57970,257
Feb 24, 20253,917.003,932.003,885.003,901.003,900.57395,658
Feb 21, 20253,966.003,966.003,901.003,906.003,905.57807,238
Feb 20, 20254,011.504,012.003,953.003,975.003,974.56379,847
Feb 19, 20254,040.004,045.003,973.503,994.003,993.56705,526
Feb 18, 20254,047.004,072.004,027.504,038.504,038.06742,583
Feb 17, 20254,055.004,065.004,014.004,040.004,039.56476,405
Feb 14, 20254,149.004,160.004,039.004,065.004,064.55609,145
Feb 13, 20254,159.004,205.004,104.004,136.004,135.55951,883
Feb 12, 20254,114.004,140.004,096.004,118.004,117.55531,046
Feb 11, 20254,096.004,124.504,090.004,115.004,114.55548,812
Feb 10, 20254,025.004,072.004,000.004,071.004,070.55288,580
Feb 7, 20254,046.504,063.004,026.004,029.004,028.56393,733
Feb 6, 20254,066.004,068.004,023.004,046.004,045.56462,841
Feb 5, 20253,984.004,033.003,975.504,027.504,027.06313,869
Feb 4, 20254,006.504,010.003,982.004,001.004,000.56465,072
Feb 3, 20254,014.004,029.003,983.004,007.504,007.06394,963
Jan 31, 20254,047.004,047.004,005.504,030.504,030.06416,460
Jan 30, 20253,982.004,030.003,974.004,030.004,029.56515,976
Jan 29, 20253,980.004,003.003,960.003,973.003,972.56401,994
Jan 28, 20253,938.003,975.003,938.003,963.003,962.57603,853
Jan 27, 20253,914.003,933.003,876.003,922.003,921.57493,281
Jan 24, 20253,980.003,980.003,916.003,922.503,922.07734,745
Jan 23, 20253,997.504,000.003,974.003,984.003,983.56434,369
Jan 22, 20254,016.004,034.003,992.004,001.004,000.56407,033
Jan 21, 20253,985.004,007.003,976.003,999.003,998.56494,640
Jan 20, 20253,956.003,973.003,946.003,964.503,964.07363,909
Jan 17, 20253,929.003,959.003,913.003,957.003,956.57332,695
Jan 16, 20253,839.003,911.003,818.003,904.003,903.57436,477
Jan 15, 20253,787.003,837.003,780.003,833.003,832.58487,971
Jan 14, 20253,765.003,793.003,759.003,765.003,764.59346,547
Jan 13, 20253,798.003,798.003,708.003,761.003,760.59428,888
Jan 10, 20253,806.003,826.003,795.003,807.003,806.58252,753
Jan 9, 20253,788.003,819.003,780.003,796.003,795.58316,459
Jan 8, 20253,716.003,775.003,706.003,770.003,769.59510,781
Jan 7, 20253,657.003,699.003,637.003,692.003,691.60325,124
Jan 6, 20253,658.003,681.003,638.003,657.503,657.10451,863
Jan 3, 20253,674.003,681.003,629.003,653.003,652.60536,726
Jan 2, 20253,619.003,692.003,602.003,679.003,678.60362,859
Dec 31, 20243,607.003,632.003,579.003,623.003,622.6070,191
Dec 30, 20243,617.003,617.003,579.003,610.003,609.60187,895
Dec 27, 20243,630.003,637.003,602.003,619.003,618.60194,948
Dec 24, 20243,633.003,633.003,606.003,616.503,616.1071,928
Dec 23, 20243,605.003,618.003,562.003,607.003,606.60274,392
Dec 20, 20243,648.003,659.003,596.003,628.003,627.60692,291
Dec 19, 20243,695.003,708.003,641.003,643.003,642.60391,972
Dec 18, 20243,722.003,754.503,717.003,721.003,720.59490,729
Dec 17, 20243,689.003,727.003,684.003,713.003,712.59238,303
Dec 16, 20243,730.003,730.003,702.003,709.003,708.59524,351
Dec 13, 20243,742.003,759.003,714.003,727.503,727.09320,018
Dec 12, 20243,706.003,746.003,692.003,743.003,742.59411,719
Dec 11, 20243,688.003,755.003,688.003,711.003,710.59354,369
Dec 10, 20243,691.003,706.003,678.003,696.003,695.59416,534
Dec 9, 20243,747.003,752.003,650.003,682.003,681.60404,254
Dec 6, 20243,784.003,788.003,743.003,747.003,746.59392,235
Dec 5, 20243,771.003,796.003,763.003,791.003,790.58334,021
Dec 4, 20243,752.003,782.003,742.503,773.003,772.59383,977
Dec 3, 20243,735.003,768.003,728.503,757.503,757.09301,725
Dec 2, 20243,701.003,750.503,701.003,747.003,746.59318,721
Nov 29, 20243,686.003,709.003,680.003,709.003,708.59203,092
Nov 28, 20243,707.003,750.003,691.503,695.003,694.59246,542
Nov 27, 20243,717.003,734.003,704.003,728.003,727.59476,537
Nov 26, 20243,713.003,730.003,700.003,729.003,728.59329,394
Nov 25, 20243,737.003,743.003,701.003,703.003,702.59604,547
Nov 22, 20243,647.003,731.003,631.003,728.003,727.59569,620
Nov 21, 20243,567.003,616.003,561.003,616.003,615.60490,144
Nov 20, 20243,570.003,570.003,542.003,547.003,546.61383,360
Nov 19, 20243,561.003,573.003,531.003,573.003,572.61380,445
Nov 18, 20243,527.003,567.003,527.003,560.003,559.61428,811
Nov 15, 20243,624.003,632.003,488.003,522.003,521.61526,207
Nov 14, 20243,610.003,642.503,585.003,636.003,635.60402,133
Nov 13, 20243,576.003,621.003,576.003,610.003,609.60437,373
Nov 12, 20243,690.003,690.003,611.003,624.003,623.60345,728
Nov 11, 20243,714.003,727.003,696.003,697.003,696.59465,976
Nov 8, 20243,689.003,705.003,664.003,687.503,687.10542,874
Nov 7, 20243,675.003,675.003,639.003,639.003,638.60397,800
Nov 6, 20243,720.003,733.003,651.003,670.503,670.10610,377
Nov 5, 20243,609.003,664.503,605.003,659.503,659.10375,077
Nov 4, 20243,614.003,633.003,609.003,614.003,613.60229,378
Nov 1, 20243,574.003,632.003,559.003,627.003,626.60281,632
Oct 31, 20243,555.003,579.003,541.003,564.003,563.61307,630
Oct 30, 20243,654.003,654.003,578.503,591.003,590.61408,522
Oct 29, 20243,697.003,702.003,640.003,652.503,652.10355,862
Oct 28, 20243,657.003,705.003,655.003,691.003,690.60374,840
Oct 25, 20243,608.003,657.003,606.003,650.003,649.60314,320
Oct 24, 20243,593.003,633.003,581.003,624.003,623.60513,753
Oct 23, 20243,584.003,593.503,551.003,581.003,580.61485,770
Oct 22, 20243,639.003,639.003,583.003,599.003,598.61373,908
Oct 21, 20243,678.003,690.003,641.003,649.003,648.60292,984
Oct 18, 20243,697.003,701.003,638.003,675.003,674.60261,589
Oct 17, 20243,690.003,726.003,684.003,724.003,723.59387,983
Oct 16, 20243,674.003,707.003,670.503,681.003,680.60295,489
Oct 15, 20243,655.003,694.003,646.003,677.003,676.60487,103
Oct 14, 20243,574.003,605.003,569.003,603.003,602.60212,485
Oct 11, 20243,552.003,587.003,546.003,582.003,581.61186,539
Oct 10, 20243,539.003,558.503,533.003,549.503,549.11319,404
Oct 9, 20243,562.003,574.003,528.003,551.503,551.11343,353
Oct 8, 20243,521.503,541.003,500.003,538.003,537.61290,283
Oct 7, 20243,512.503,520.003,494.003,504.003,503.62436,212
Oct 4, 20243,526.503,526.503,462.003,501.003,500.62399,987
Oct 3, 20243,572.003,585.003,535.003,542.003,541.61360,294
Oct 2, 20243,541.003,569.003,534.003,568.003,567.61392,722
Oct 1, 20243,534.003,561.003,506.003,546.003,545.61420,993
Sep 30, 20243,544.003,570.503,501.503,509.003,508.62420,956
Sep 27, 20243,580.003,587.003,556.003,574.003,573.61229,741
Sep 26, 20243,652.003,665.003,561.503,584.003,583.61417,499
Sep 25, 20243,618.003,650.003,615.003,629.503,629.10290,669
Sep 24, 20243,680.003,685.003,599.003,631.003,630.60641,749
Sep 23, 20243,593.003,661.003,593.003,660.003,659.60364,461
Sep 20, 20243,612.003,644.503,607.003,621.003,620.60722,317
Sep 19, 20243,594.003,631.003,562.003,621.003,620.60483,726
Sep 18, 20243,635.003,646.003,578.003,589.003,588.61537,832
Sep 17, 20243,652.003,670.003,634.003,645.003,644.60321,634
Sep 16, 20243,619.003,647.003,618.003,634.003,633.60237,066
Sep 13, 20243,645.003,670.003,629.003,636.003,635.60267,959
Sep 12, 20243,654.003,683.003,634.503,641.003,640.60514,837
Sep 11, 20243,611.003,624.503,575.003,587.503,587.11310,584
Sep 10, 20243,579.003,610.003,563.003,605.003,604.60497,424
Sep 9, 20243,540.003,578.003,531.003,578.003,577.61413,342
Sep 6, 20243,480.003,560.003,479.503,512.003,511.61759,570
Sep 5, 20243,551.003,570.003,430.003,491.003,490.62878,716
Sep 4, 20243,517.003,556.003,510.003,546.003,545.61414,643
Sep 3, 20243,573.003,587.003,550.003,552.003,551.61383,469
Sep 2, 20243,542.003,557.503,531.003,554.003,553.61260,768
Aug 30, 20243,570.003,572.503,524.003,535.003,534.61487,318
Aug 29, 20243,512.003,585.003,512.003,582.003,581.61466,327
Aug 28, 20243,514.003,529.003,501.003,518.003,517.61369,396
Aug 27, 20243,490.003,523.003,488.003,498.003,497.62270,795
Aug 23, 20243,518.003,520.003,499.503,504.003,503.62245,112
Aug 22, 20243,537.003,547.003,515.003,515.003,514.61247,531
Aug 21, 20243,531.003,551.003,523.003,534.003,533.61190,935
Aug 20, 20243,544.003,553.003,516.003,521.003,520.61214,871
Aug 19, 20243,518.003,550.003,503.003,545.003,544.61158,701
Aug 16, 20243,556.003,556.003,519.003,535.003,534.61267,089
Aug 15, 20243,559.003,574.003,544.503,554.503,554.11328,588
Aug 14, 20243,543.003,555.003,522.003,548.003,547.61193,291
Aug 13, 20243,541.003,551.003,496.003,521.503,521.11209,481
Aug 12, 20243,538.003,539.003,509.003,529.003,528.61202,388
Aug 9, 20243,494.003,526.003,492.003,512.003,511.61231,028
Aug 8, 20243,492.003,501.003,459.003,498.503,498.12376,100
Aug 7, 20243,472.003,518.003,448.003,510.003,509.62602,035
Aug 6, 20243,474.003,478.003,417.003,445.003,444.621,071,244
Aug 5, 20243,519.003,533.003,424.503,457.003,456.62807,804
Aug 2, 20243,572.003,575.003,535.003,558.003,557.61587,328
Aug 1, 2024 18.199999 Dividend
Aug 1, 20243,655.003,655.003,582.003,583.003,582.61538,710
Jul 31, 20243,688.003,693.003,643.003,661.003,660.42630,119
Jul 30, 20243,655.003,692.003,635.003,689.003,688.41575,855
Jul 29, 20243,621.503,665.503,616.503,663.003,662.42432,565
Jul 26, 20243,582.003,622.003,569.003,614.003,613.42695,021
Jul 25, 20243,496.003,604.003,457.003,582.003,581.43819,665
Jul 24, 20243,489.003,496.003,470.003,484.003,483.45563,636
Jul 23, 20243,508.003,514.003,483.003,507.003,506.44213,438
Jul 22, 20243,487.003,523.003,481.003,510.503,509.94281,781
Jul 19, 20243,466.003,500.003,456.003,468.003,467.45346,338
Jul 18, 20243,495.503,515.003,465.003,474.003,473.45256,288
Jul 17, 20243,541.003,546.003,495.003,497.003,496.44339,512
Jul 16, 20243,521.003,559.003,511.003,552.003,551.43293,641
Jul 15, 20243,568.003,607.003,543.003,544.003,543.44231,193
Jul 12, 20243,556.003,583.003,546.003,580.503,579.93229,996
Jul 11, 20243,600.003,605.003,547.003,554.003,553.43363,534
Jul 10, 20243,601.003,618.003,593.003,598.003,597.43243,606
Jul 9, 20243,594.003,631.003,590.003,591.003,590.43299,205
Jul 8, 20243,589.503,611.003,584.003,590.003,589.43201,530
Jul 5, 20243,605.503,617.003,577.003,585.003,584.43431,420
Jul 4, 20243,584.003,603.003,572.003,582.503,581.93169,629
Jul 3, 20243,584.003,587.003,559.003,576.503,575.93288,752
Jul 2, 20243,570.003,575.003,551.003,573.503,572.93310,534
Jul 1, 20243,653.003,658.003,567.003,584.003,583.43335,263
Jun 28, 20243,664.003,675.003,634.003,642.003,641.42357,420
Jun 27, 20243,610.003,659.003,609.003,648.003,647.42440,755
Jun 26, 20243,633.003,646.003,593.003,601.003,600.43273,032
Jun 25, 20243,600.003,634.003,584.003,611.503,610.92264,942
Jun 24, 20243,599.003,635.003,599.003,623.003,622.42239,941
Jun 21, 20243,606.003,616.003,566.003,601.003,600.43280,935
Jun 20, 20243,585.003,622.003,575.003,607.003,606.43214,537
Jun 19, 20243,585.003,588.003,561.003,581.003,580.43181,173
Jun 18, 20243,583.503,606.003,569.003,593.003,592.43376,461
Jun 17, 20243,578.003,591.003,558.503,573.003,572.43278,014
Jun 14, 20243,573.003,579.003,542.003,554.003,553.43441,457
Jun 13, 20243,581.003,616.003,567.003,571.003,570.43366,002
Jun 12, 20243,510.003,573.003,508.003,573.003,572.43345,006
Jun 11, 20243,522.003,533.003,483.003,490.503,489.94287,648
Jun 10, 20243,503.003,530.003,493.003,502.003,501.44219,694
Jun 7, 20243,555.003,560.003,518.003,539.003,538.44232,662
Jun 6, 20243,536.003,567.003,535.003,544.003,543.44347,167
Jun 5, 20243,512.003,521.003,476.003,514.003,513.44257,979
Jun 4, 20243,430.003,493.003,422.003,489.503,488.94415,825
Jun 3, 20243,462.003,475.003,415.003,425.003,424.45469,768
May 31, 20243,406.003,435.503,401.003,423.003,422.45221,348
May 30, 20243,416.003,430.003,401.003,410.003,409.46592,002
May 29, 20243,406.003,431.003,406.003,420.003,419.46281,159
May 28, 20243,510.003,518.003,427.003,432.003,431.45479,340
May 24, 20243,467.003,526.003,456.003,520.003,519.44386,253
May 23, 20243,491.003,497.003,476.003,493.003,492.44273,110
May 22, 20243,455.003,482.003,441.003,481.003,480.45218,150
May 21, 20243,460.003,473.503,449.003,461.003,460.45270,780
May 20, 20243,455.003,469.003,448.503,466.003,465.45272,591
May 17, 20243,449.003,480.503,435.003,462.003,461.45347,105
May 16, 20243,463.003,472.003,430.003,452.003,451.45411,786
May 15, 20243,469.003,488.003,439.003,466.003,465.45338,154
May 14, 20243,414.003,450.003,412.003,448.003,447.45359,947
May 13, 20243,465.003,473.003,404.003,407.003,406.46339,866
May 10, 20243,455.003,469.003,446.003,467.003,466.45314,068
May 9, 20243,426.003,465.003,426.003,450.003,449.45214,718