S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Europe
EU
RELX Plc (REN)
RELX Plc (REN) Historical

REN RELX Plc

40.58

0.02 (0.05%)

Last Updated: 05:07:00

Delayed by 15 minutes

REN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	40.56	0.02	0.05%	40.50	40.66	40.36	462,808
May 20 2024	40.54	0.14	0.35%	40.48	40.56	40.28	367,904
May 17 2024	40.40	0.12	0.30%	40.22	40.62	40.04	905,068
May 16 2024	40.28	-0.04	-0.10%	40.36	40.46	39.96	643,960
May 15 2024	40.32	0.26	0.65%	40.34	40.54	40.06	635,140
May 14 2024	40.06	0.36	0.91%	39.72	40.10	39.68	576,077
May 13 2024	39.70	-0.50	-1.24%	40.30	40.34	39.60	424,001
May 10 2024	40.20	0.14	0.35%	40.16	40.30	40.06	668,300
May 09 2024	40.06	0.16	0.40%	39.80	40.24	39.80	556,399
May 08 2024	39.90	0.18	0.45%	39.86	40.10	39.76	707,053
May 07 2024	39.72	0.70	1.79%	39.54	39.86	39.44	493,468
May 06 2024	39.02	-0.08	-0.20%	39.16	39.36	38.84	166,075
May 03 2024	39.10	0.76	1.98%	38.40	39.26	38.40	828,976
May 02 2024	38.34	-0.36	-0.93%	38.14	38.36	38.08	630,525
Apr 30 2024	38.70	0.14	0.36%	38.58	39.00	38.48	821,545
Apr 29 2024	38.56	-0.28	-0.72%	38.82	39.04	38.56	845,592
Apr 26 2024	38.84	0.60	1.57%	38.68	38.90	38.38	660,114
Apr 25 2024	38.24	-0.26	-0.68%	38.50	38.54	37.58	1,097,809
Apr 24 2024	38.50	-0.80	-2.04%	39.30	39.48	38.50	1,303,989
Apr 23 2024	39.30	0.44	1.13%	39.08	39.42	39.06	670,319
Apr 22 2024	38.86	0.28	0.73%	38.80	39.08	38.80	581,011
Apr 19 2024	38.58	-0.42	-1.08%	38.98	38.98	38.40	1,454,452
Apr 18 2024	39.00	0.18	0.46%	39.00	39.14	38.80	1,007,542
Apr 17 2024	38.82	0.04	0.10%	38.82	39.38	38.78	647,918
Apr 16 2024	38.78	-0.62	-1.57%	39.00	39.08	38.62	578,155
Apr 15 2024	39.40	0.26	0.66%	39.24	39.66	39.06	641,796
Apr 12 2024	39.14	0.30	0.77%	39.16	39.42	39.04	537,804
Apr 11 2024	38.84	0.18	0.47%	38.70	38.94	38.48	610,335
Apr 10 2024	38.66	-0.12	-0.31%	38.98	38.98	38.32	675,760
Apr 09 2024	38.78	0.32	0.83%	38.54	38.82	38.38	529,177
Apr 08 2024	38.46	-0.20	-0.52%	38.62	38.70	38.36	578,366
Apr 05 2024	38.66	-0.04	-0.10%	38.30	38.72	38.18	753,278
Apr 04 2024	38.70	-0.04	-0.10%	38.70	38.86	38.42	663,096
Apr 03 2024	38.74	-0.46	-1.17%	39.16	39.30	38.58	600,128
Apr 02 2024	39.20	-0.95	-2.37%	39.82	40.30	39.14	511,680
Mar 28 2024	40.15	0.17	0.43%	40.15	40.48	39.95	672,137
Mar 27 2024	39.98	0.13	0.33%	40.03	40.23	39.91	424,215
Mar 26 2024	39.85	-0.18	-0.45%	39.96	40.09	39.64	666,342
Mar 25 2024	40.03	-0.38	-0.94%	40.32	40.45	40.03	542,348
Mar 22 2024	40.41	0.10	0.25%	40.31	40.53	40.05	515,281
Mar 21 2024	40.31	0.61	1.54%	39.86	40.46	39.71	665,352
Mar 20 2024	39.70	0.04	0.10%	39.84	40.19	39.70	476,085
Mar 19 2024	39.66	-0.07	-0.18%	39.52	39.75	39.37	423,422
Mar 18 2024	39.73	0.24	0.61%	39.55	39.74	39.43	406,999
Mar 15 2024	39.49	-0.21	-0.53%	39.62	39.87	39.45	1,188,812
Mar 14 2024	39.70	-0.20	-0.50%	40.07	40.10	39.43	563,804
Mar 13 2024	39.90	0.01	0.03%	39.92	40.10	39.86	456,495
Mar 12 2024	39.89	0.49	1.24%	39.67	39.91	39.32	627,362
Mar 11 2024	39.40	-0.58	-1.45%	39.82	39.83	39.26	936,208
Mar 08 2024	39.98	0.25	0.63%	39.79	40.05	39.69	771,429
Mar 07 2024	39.73	-0.19	-0.48%	39.80	40.00	39.69	448,816
Mar 06 2024	39.92	-0.15	-0.37%	40.23	40.23	39.65	594,219
Mar 05 2024	40.07	0.21	0.53%	40.07	40.17	39.84	425,644
Mar 04 2024	39.86	0.06	0.15%	39.84	39.92	39.66	598,254
Mar 01 2024	39.80	-0.63	-1.56%	40.41	40.49	39.54	1,017,390
Feb 29 2024	40.43	0.27	0.67%	40.26	40.56	40.09	822,425
Feb 28 2024	40.16	-0.24	-0.59%	40.57	40.63	40.16	583,572
Feb 27 2024	40.40	-0.56	-1.37%	40.91	40.97	40.17	453,000
Feb 26 2024	40.96	0.00	0.00%	41.01	41.31	40.88	573,722
Feb 23 2024	40.96	0.36	0.89%	40.80	41.14	40.67	687,899
Feb 22 2024	40.60	0.47	1.17%	40.10	40.72	40.10	1,115,169

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions