RELX PLC Transaction in Own Shares
January 08 2025 - 11:03AM
RNS Regulatory News
RNS Number : 6443S
RELX PLC
08 January 2025
8 January 2025
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 150,154 RELX PLC ordinary
shares of 14 51/116 pence each on the London
Stock Exchange. The purchased shares will be held as treasury
shares. Following the above purchase, RELX PLC holds 20,366,076
ordinary shares in treasury, and has 1,860,505,778 ordinary shares
in issue (excluding treasury shares). Since 2 January 2025 RELX PLC
has purchased 758,406 ordinary shares.
In accordance with Article 5(1)(b)
of Regulation (EU) No 596/2014 (the Market Abuse Regulation),
detailed information about the individual purchases made by UBS AG
London Branch is set out below.
RELX PLC
Transaction details: RELX PLC ordinary shares of 14
51/116 pence each
|
Issuer name:
|
RELX PLC
|
|
ISIN:
|
GB00B2B0DG97
|
|
Intermediary name:
|
UBS AG London Branch
|
|
Intermediary Code:
|
UBSWGB2L
|
|
Time zone:
|
UTC
|
|
Currency:
|
GBP
|
Aggregated information
|
Date of purchase:
|
8 January 2025
|
|
Number of ordinary shares
purchased:
|
150,154
|
|
Highest price paid per share
(p):
|
3775
|
|
Lowest price paid per share
(p):
|
3710
|
|
Volume weighted average price paid
per share (p):
|
3748.5878
|
Disaggregated information
|
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
|
|
08-Jan-2025
|
16:18:24
|
1,610
|
3771.00
|
XLON
|
2195075
|
|
|
|
08-Jan-2025
|
16:18:24
|
134
|
3771.00
|
XLON
|
2195073
|
|
|
|
08-Jan-2025
|
16:16:16
|
478
|
3770.00
|
XLON
|
2191768
|
|
|
|
08-Jan-2025
|
16:16:16
|
281
|
3770.00
|
XLON
|
2191766
|
|
|
|
08-Jan-2025
|
16:14:54
|
782
|
3772.00
|
XLON
|
2188999
|
|
|
|
08-Jan-2025
|
16:14:54
|
1,115
|
3772.00
|
XLON
|
2188997
|
|
|
|
08-Jan-2025
|
16:12:00
|
759
|
3772.00
|
XLON
|
2184494
|
|
|
|
08-Jan-2025
|
16:11:18
|
16
|
3774.00
|
XLON
|
2182962
|
|
|
|
08-Jan-2025
|
16:11:18
|
803
|
3774.00
|
XLON
|
2182960
|
|
|
|
08-Jan-2025
|
16:10:24
|
689
|
3773.00
|
XLON
|
2181368
|
|
|
|
08-Jan-2025
|
16:10:24
|
124
|
3773.00
|
XLON
|
2181366
|
|
|
|
08-Jan-2025
|
16:09:14
|
783
|
3772.00
|
XLON
|
2179543
|
|
|
|
08-Jan-2025
|
16:09:14
|
3
|
3772.00
|
XLON
|
2179545
|
|
|
|
08-Jan-2025
|
16:07:42
|
507
|
3770.00
|
XLON
|
2177122
|
|
|
|
08-Jan-2025
|
16:07:42
|
264
|
3770.00
|
XLON
|
2177120
|
|
|
|
08-Jan-2025
|
16:05:49
|
89
|
3774.00
|
XLON
|
2173467
|
|
|
|
08-Jan-2025
|
16:05:38
|
722
|
3774.00
|
XLON
|
2173268
|
|
|
|
08-Jan-2025
|
16:04:47
|
249
|
3775.00
|
XLON
|
2171807
|
|
|
|
08-Jan-2025
|
16:04:47
|
642
|
3775.00
|
XLON
|
2171805
|
|
|
|
08-Jan-2025
|
16:03:12
|
642
|
3775.00
|
XLON
|
2169188
|
|
|
|
08-Jan-2025
|
16:02:42
|
175
|
3774.00
|
XLON
|
2168238
|
|
|
|
08-Jan-2025
|
16:02:42
|
642
|
3774.00
|
XLON
|
2168236
|
|
|
|
08-Jan-2025
|
16:00:08
|
293
|
3772.00
|
XLON
|
2163243
|
|
|
|
08-Jan-2025
|
16:00:08
|
212
|
3772.00
|
XLON
|
2163241
|
|
|
|
08-Jan-2025
|
16:00:08
|
330
|
3772.00
|
XLON
|
2163239
|
|
|
|
08-Jan-2025
|
16:00:08
|
61
|
3772.00
|
XLON
|
2163237
|
|
|
|
08-Jan-2025
|
15:59:15
|
33
|
3773.00
|
XLON
|
2159653
|
|
|
|
08-Jan-2025
|
15:59:15
|
64
|
3773.00
|
XLON
|
2159651
|
|
|
|
08-Jan-2025
|
15:59:15
|
790
|
3773.00
|
XLON
|
2159649
|
|
|
|
08-Jan-2025
|
15:56:45
|
734
|
3770.00
|
XLON
|
2155419
|
|
|
|
08-Jan-2025
|
15:56:44
|
788
|
3771.00
|
XLON
|
2155390
|
|
|
|
08-Jan-2025
|
15:54:02
|
64
|
3771.00
|
XLON
|
2151459
|
|
|
|
08-Jan-2025
|
15:54:02
|
56
|
3771.00
|
XLON
|
2151455
|
|
|
|
08-Jan-2025
|
15:54:02
|
642
|
3771.00
|
XLON
|
2151457
|
|
|
|
08-Jan-2025
|
15:53:16
|
500
|
3773.00
|
XLON
|
2150440
|
|
|
|
08-Jan-2025
|
15:51:48
|
417
|
3770.00
|
XLON
|
2148321
|
|
|
|
08-Jan-2025
|
15:51:48
|
422
|
3770.00
|
XLON
|
2148319
|
|
|
|
08-Jan-2025
|
15:51:48
|
812
|
3770.00
|
XLON
|
2148301
|
|
|
|
08-Jan-2025
|
15:48:58
|
63
|
3767.00
|
XLON
|
2144241
|
|
|
|
08-Jan-2025
|
15:48:58
|
756
|
3767.00
|
XLON
|
2144239
|
|
|
|
08-Jan-2025
|
15:46:49
|
342
|
3766.00
|
XLON
|
2141193
|
|
|
|
08-Jan-2025
|
15:46:49
|
570
|
3766.00
|
XLON
|
2141191
|
|
|
|
08-Jan-2025
|
15:45:13
|
507
|
3770.00
|
XLON
|
2138800
|
|
|
|
08-Jan-2025
|
15:45:13
|
289
|
3770.00
|
XLON
|
2138798
|
|
|
|
08-Jan-2025
|
15:42:57
|
809
|
3771.00
|
XLON
|
2135636
|
|
|
|
08-Jan-2025
|
15:41:10
|
76
|
3771.00
|
XLON
|
2132946
|
|
|
|
08-Jan-2025
|
15:41:10
|
91
|
3771.00
|
XLON
|
2132942
|
|
|
|
08-Jan-2025
|
15:41:10
|
642
|
3771.00
|
XLON
|
2132944
|
|
|
|
08-Jan-2025
|
15:39:22
|
390
|
3772.00
|
XLON
|
2130014
|
|
|
|
08-Jan-2025
|
15:39:22
|
522
|
3772.00
|
XLON
|
2130012
|
|
|
|
08-Jan-2025
|
15:38:26
|
788
|
3771.00
|
XLON
|
2128503
|
|
|
|
08-Jan-2025
|
15:36:16
|
1,201
|
3769.00
|
XLON
|
2125050
|
|
|
|
08-Jan-2025
|
15:36:16
|
32
|
3769.00
|
XLON
|
2125048
|
|
|
|
08-Jan-2025
|
15:32:50
|
231
|
3761.00
|
XLON
|
2119204
|
|
|
|
08-Jan-2025
|
15:32:50
|
642
|
3761.00
|
XLON
|
2119202
|
|
|
|
08-Jan-2025
|
15:31:40
|
233
|
3764.00
|
XLON
|
2117152
|
|
|
|
08-Jan-2025
|
15:31:40
|
656
|
3764.00
|
XLON
|
2117154
|
|
|
|
08-Jan-2025
|
15:29:42
|
12
|
3763.00
|
XLON
|
2114131
|
|
|
|
08-Jan-2025
|
15:29:42
|
800
|
3763.00
|
XLON
|
2114129
|
|
|
|
08-Jan-2025
|
15:28:02
|
840
|
3763.00
|
XLON
|
2111556
|
|
|
|
08-Jan-2025
|
15:25:52
|
120
|
3764.00
|
XLON
|
2108801
|
|
|
|
08-Jan-2025
|
15:25:52
|
642
|
3764.00
|
XLON
|
2108798
|
|
|
|
08-Jan-2025
|
15:24:30
|
245
|
3762.00
|
XLON
|
2105352
|
|
|
|
08-Jan-2025
|
15:24:30
|
642
|
3762.00
|
XLON
|
2105350
|
|
|
|
08-Jan-2025
|
15:22:10
|
531
|
3759.00
|
XLON
|
2102053
|
|
|
|
08-Jan-2025
|
15:22:10
|
290
|
3759.00
|
XLON
|
2102051
|
|
|
|
08-Jan-2025
|
15:19:42
|
883
|
3762.00
|
XLON
|
2097996
|
|
|
|
08-Jan-2025
|
15:19:05
|
500
|
3761.00
|
XLON
|
2097128
|
|
|
|
08-Jan-2025
|
15:17:00
|
642
|
3760.00
|
XLON
|
2094151
|
|
|
|
08-Jan-2025
|
15:17:00
|
218
|
3760.00
|
XLON
|
2094153
|
|
|
|
08-Jan-2025
|
15:15:25
|
565
|
3760.00
|
XLON
|
2091394
|
|
|
|
08-Jan-2025
|
15:15:25
|
279
|
3760.00
|
XLON
|
2091392
|
|
|
|
08-Jan-2025
|
15:12:53
|
1
|
3766.00
|
XLON
|
2086708
|
|
|
|
08-Jan-2025
|
15:12:53
|
775
|
3766.00
|
XLON
|
2086706
|
|
|
|
08-Jan-2025
|
15:10:51
|
912
|
3769.00
|
XLON
|
2083658
|
|
|
|
08-Jan-2025
|
15:08:30
|
914
|
3769.00
|
XLON
|
2079247
|
|
|
|
08-Jan-2025
|
15:08:24
|
245
|
3769.00
|
XLON
|
2079081
|
|
|
|
08-Jan-2025
|
15:06:34
|
248
|
3770.00
|
XLON
|
2076269
|
|
|
|
08-Jan-2025
|
15:06:34
|
339
|
3770.00
|
XLON
|
2076273
|
|
|
|
08-Jan-2025
|
15:06:34
|
236
|
3770.00
|
XLON
|
2076271
|
|
|
|
08-Jan-2025
|
15:05:09
|
107
|
3768.00
|
XLON
|
2073784
|
|
|
|
08-Jan-2025
|
15:05:09
|
241
|
3768.00
|
XLON
|
2073782
|
|
|
|
08-Jan-2025
|
15:04:35
|
756
|
3769.00
|
XLON
|
2072718
|
|
|
|
08-Jan-2025
|
15:02:32
|
914
|
3768.00
|
XLON
|
2068736
|
|
|
|
08-Jan-2025
|
15:02:31
|
147
|
3768.00
|
XLON
|
2068733
|
|
|
|
08-Jan-2025
|
15:02:31
|
247
|
3768.00
|
XLON
|
2068731
|
|
|
|
08-Jan-2025
|
14:59:59
|
216
|
3768.00
|
XLON
|
2060513
|
|
|
|
08-Jan-2025
|
14:59:59
|
690
|
3768.00
|
XLON
|
2060511
|
|
|
|
08-Jan-2025
|
14:59:50
|
791
|
3769.00
|
XLON
|
2060119
|
|
|
|
08-Jan-2025
|
14:59:50
|
161
|
3769.00
|
XLON
|
2060121
|
|
|
|
08-Jan-2025
|
14:57:11
|
285
|
3767.00
|
XLON
|
2054432
|
|
|
|
08-Jan-2025
|
14:57:11
|
495
|
3767.00
|
XLON
|
2054430
|
|
|
|
08-Jan-2025
|
14:55:44
|
236
|
3767.00
|
XLON
|
2051252
|
|
|
|
08-Jan-2025
|
14:55:44
|
439
|
3767.00
|
XLON
|
2051250
|
|
|
|
08-Jan-2025
|
14:55:28
|
23
|
3767.00
|
XLON
|
2050374
|
|
|
|
08-Jan-2025
|
14:53:37
|
13
|
3767.00
|
XLON
|
2046858
|
|
|
|
08-Jan-2025
|
14:53:37
|
642
|
3767.00
|
XLON
|
2046856
|
|
|
|
08-Jan-2025
|
14:52:27
|
827
|
3770.00
|
XLON
|
2044677
|
|
|
|
08-Jan-2025
|
14:52:03
|
839
|
3769.00
|
XLON
|
2043831
|
|
|
|
08-Jan-2025
|
14:49:19
|
238
|
3765.00
|
XLON
|
2038556
|
|
|
|
08-Jan-2025
|
14:49:19
|
642
|
3765.00
|
XLON
|
2038554
|
|
|
|
08-Jan-2025
|
14:46:33
|
874
|
3757.00
|
XLON
|
2031801
|
|
|
|
08-Jan-2025
|
14:45:28
|
759
|
3758.00
|
XLON
|
2029563
|
|
|
|
08-Jan-2025
|
14:43:25
|
477
|
3761.00
|
XLON
|
2025637
|
|
|
|
08-Jan-2025
|
14:43:25
|
264
|
3761.00
|
XLON
|
2025635
|
|
|
|
08-Jan-2025
|
14:42:49
|
213
|
3764.00
|
XLON
|
2024551
|
|
|
|
08-Jan-2025
|
14:42:49
|
576
|
3764.00
|
XLON
|
2024549
|
|
|
|
08-Jan-2025
|
14:40:04
|
763
|
3763.00
|
XLON
|
2018275
|
|
|
|
08-Jan-2025
|
14:38:30
|
642
|
3764.00
|
XLON
|
2014827
|
|
|
|
08-Jan-2025
|
14:37:48
|
153
|
3766.00
|
XLON
|
2013387
|
|
|
|
08-Jan-2025
|
14:37:48
|
512
|
3766.00
|
XLON
|
2013385
|
|
|
|
08-Jan-2025
|
14:37:48
|
128
|
3766.00
|
XLON
|
2013383
|
|
|
|
08-Jan-2025
|
14:35:41
|
512
|
3764.00
|
XLON
|
2009354
|
|
|
|
08-Jan-2025
|
14:35:10
|
450
|
3763.00
|
XLON
|
2008373
|
|
|
|
08-Jan-2025
|
14:35:10
|
298
|
3763.00
|
XLON
|
2008371
|
|
|
|
08-Jan-2025
|
14:35:10
|
25
|
3763.00
|
XLON
|
2008369
|
|
|
|
08-Jan-2025
|
14:34:32
|
861
|
3761.00
|
XLON
|
2007090
|
|
|
|
08-Jan-2025
|
14:32:22
|
761
|
3758.00
|
XLON
|
2002988
|
|
|
|
08-Jan-2025
|
14:32:08
|
774
|
3759.00
|
XLON
|
2002544
|
|
|
|
08-Jan-2025
|
14:32:03
|
83
|
3759.00
|
XLON
|
2002266
|
|
|
|
08-Jan-2025
|
14:30:04
|
233
|
3762.00
|
XLON
|
1996409
|
|
|
|
08-Jan-2025
|
14:30:04
|
512
|
3762.00
|
XLON
|
1996407
|
|
|
|
08-Jan-2025
|
14:30:02
|
5
|
3763.00
|
XLON
|
1995984
|
|
|
|
08-Jan-2025
|
14:30:02
|
186
|
3763.00
|
XLON
|
1995982
|
|
|
|
08-Jan-2025
|
14:30:01
|
915
|
3762.00
|
XLON
|
1994382
|
|
|
|
08-Jan-2025
|
14:26:15
|
68
|
3758.00
|
XLON
|
1988032
|
|
|
|
08-Jan-2025
|
14:26:15
|
250
|
3758.00
|
XLON
|
1988030
|
|
|
|
08-Jan-2025
|
14:26:15
|
512
|
3758.00
|
XLON
|
1988028
|
|
|
|
08-Jan-2025
|
14:23:35
|
487
|
3756.00
|
XLON
|
1985295
|
|
|
|
08-Jan-2025
|
14:23:35
|
379
|
3756.00
|
XLON
|
1985293
|
|
|
|
08-Jan-2025
|
14:20:06
|
736
|
3753.00
|
XLON
|
1982004
|
|
|
|
08-Jan-2025
|
14:20:02
|
196
|
3754.00
|
XLON
|
1981939
|
|
|
|
08-Jan-2025
|
14:17:25
|
677
|
3754.00
|
XLON
|
1979358
|
|
|
|
08-Jan-2025
|
14:17:25
|
193
|
3754.00
|
XLON
|
1979356
|
|
|
|
08-Jan-2025
|
14:12:26
|
200
|
3752.00
|
XLON
|
1973657
|
|
|
|
08-Jan-2025
|
14:12:26
|
461
|
3752.00
|
XLON
|
1973661
|
|
|
|
08-Jan-2025
|
14:12:26
|
206
|
3752.00
|
XLON
|
1973659
|
|
|
|
08-Jan-2025
|
14:10:33
|
843
|
3753.00
|
XLON
|
1971726
|
|
|
|
08-Jan-2025
|
14:10:29
|
2
|
3753.00
|
XLON
|
1971658
|
|
|
|
08-Jan-2025
|
14:10:29
|
5
|
3753.00
|
XLON
|
1971656
|
|
|
|
08-Jan-2025
|
14:07:06
|
167
|
3754.00
|
XLON
|
1967536
|
|
|
|
08-Jan-2025
|
14:07:06
|
55
|
3754.00
|
XLON
|
1967534
|
|
|
|
08-Jan-2025
|
14:07:02
|
2
|
3754.00
|
XLON
|
1967491
|
|
|
|
08-Jan-2025
|
14:07:02
|
542
|
3754.00
|
XLON
|
1967489
|
|
|
|
08-Jan-2025
|
14:03:56
|
373
|
3752.00
|
XLON
|
1964403
|
|
|
|
08-Jan-2025
|
14:03:56
|
500
|
3752.00
|
XLON
|
1964401
|
|
|
|
08-Jan-2025
|
14:00:12
|
876
|
3751.00
|
XLON
|
1959755
|
|
|
|
08-Jan-2025
|
13:57:51
|
252
|
3752.00
|
XLON
|
1956738
|
|
|
|
08-Jan-2025
|
13:57:51
|
523
|
3752.00
|
XLON
|
1956740
|
|
|
|
08-Jan-2025
|
13:55:04
|
211
|
3752.00
|
XLON
|
1954102
|
|
|
|
08-Jan-2025
|
13:55:04
|
2
|
3752.00
|
XLON
|
1954100
|
|
|
|
08-Jan-2025
|
13:55:04
|
14
|
3752.00
|
XLON
|
1954098
|
|
|
|
08-Jan-2025
|
13:54:56
|
64
|
3752.00
|
XLON
|
1954020
|
|
|
|
08-Jan-2025
|
13:54:56
|
11
|
3752.00
|
XLON
|
1954018
|
|
|
|
08-Jan-2025
|
13:54:56
|
293
|
3752.00
|
XLON
|
1954016
|
|
|
|
08-Jan-2025
|
13:54:56
|
290
|
3752.00
|
XLON
|
1954014
|
|
|
|
08-Jan-2025
|
13:50:34
|
859
|
3749.00
|
XLON
|
1949744
|
|
|
|
08-Jan-2025
|
13:48:39
|
302
|
3751.00
|
XLON
|
1947976
|
|
|
|
08-Jan-2025
|
13:48:39
|
2
|
3751.00
|
XLON
|
1947974
|
|
|
|
08-Jan-2025
|
13:48:39
|
322
|
3751.00
|
XLON
|
1947980
|
|
|
|
08-Jan-2025
|
13:48:39
|
146
|
3751.00
|
XLON
|
1947978
|
|
|
|
08-Jan-2025
|
13:48:36
|
4
|
3751.00
|
XLON
|
1947946
|
|
|
|
08-Jan-2025
|
13:43:54
|
72
|
3749.00
|
XLON
|
1942818
|
|
|
|
08-Jan-2025
|
13:43:54
|
45
|
3749.00
|
XLON
|
1942816
|
|
|
|
08-Jan-2025
|
13:43:54
|
261
|
3749.00
|
XLON
|
1942814
|
|
|
|
08-Jan-2025
|
13:43:53
|
195
|
3749.00
|
XLON
|
1942803
|
|
|
|
08-Jan-2025
|
13:43:52
|
271
|
3749.00
|
XLON
|
1942786
|
|
|
|
08-Jan-2025
|
13:41:37
|
409
|
3750.00
|
XLON
|
1940542
|
|
|
|
08-Jan-2025
|
13:41:37
|
198
|
3750.00
|
XLON
|
1940544
|
|
|
|
08-Jan-2025
|
13:41:37
|
144
|
3750.00
|
XLON
|
1940546
|
|
|
|
08-Jan-2025
|
13:41:37
|
35
|
3750.00
|
XLON
|
1940548
|
|
|
|
08-Jan-2025
|
13:37:32
|
533
|
3752.00
|
XLON
|
1936590
|
|
|
|
08-Jan-2025
|
13:37:32
|
256
|
3752.00
|
XLON
|
1936588
|
|
|
|
08-Jan-2025
|
13:37:32
|
124
|
3752.00
|
XLON
|
1936586
|
|
|
|
08-Jan-2025
|
13:34:14
|
811
|
3748.00
|
XLON
|
1933285
|
|
|
|
08-Jan-2025
|
13:32:50
|
369
|
3752.00
|
XLON
|
1931430
|
|
|
|
08-Jan-2025
|
13:32:50
|
80
|
3752.00
|
XLON
|
1931428
|
|
|
|
08-Jan-2025
|
13:32:50
|
439
|
3752.00
|
XLON
|
1931426
|
|
|
|
08-Jan-2025
|
13:28:54
|
867
|
3754.00
|
XLON
|
1927369
|
|
|
|
08-Jan-2025
|
13:24:50
|
756
|
3754.00
|
XLON
|
1924185
|
|
|
|
08-Jan-2025
|
13:20:53
|
782
|
3749.00
|
XLON
|
1920329
|
|
|
|
08-Jan-2025
|
13:15:32
|
873
|
3747.00
|
XLON
|
1915686
|
|
|
|
08-Jan-2025
|
13:12:41
|
322
|
3750.00
|
XLON
|
1913204
|
|
|
|
08-Jan-2025
|
13:12:41
|
447
|
3750.00
|
XLON
|
1913202
|
|
|
|
08-Jan-2025
|
13:06:54
|
859
|
3751.00
|
XLON
|
1907817
|
|
|
|
08-Jan-2025
|
13:03:12
|
758
|
3755.00
|
XLON
|
1904415
|
|
|
|
08-Jan-2025
|
13:01:18
|
154
|
3754.00
|
XLON
|
1902634
|
|
|
|
08-Jan-2025
|
13:01:18
|
100
|
3754.00
|
XLON
|
1902631
|
|
|
|
08-Jan-2025
|
13:00:12
|
196
|
3753.00
|
XLON
|
1901453
|
|
|
|
08-Jan-2025
|
13:00:12
|
280
|
3753.00
|
XLON
|
1901451
|
|
|
|
08-Jan-2025
|
12:56:43
|
757
|
3752.00
|
XLON
|
1897219
|
|
|
|
08-Jan-2025
|
12:53:07
|
755
|
3753.00
|
XLON
|
1894136
|
|
|
|
08-Jan-2025
|
12:52:13
|
7
|
3752.00
|
XLON
|
1893328
|
|
|
|
08-Jan-2025
|
12:49:26
|
500
|
3749.00
|
XLON
|
1891031
|
|
|
|
08-Jan-2025
|
12:45:04
|
859
|
3749.00
|
XLON
|
1887683
|
|
|
|
08-Jan-2025
|
12:42:05
|
176
|
3751.00
|
XLON
|
1885708
|
|
|
|
08-Jan-2025
|
12:42:05
|
176
|
3751.00
|
XLON
|
1885706
|
|
|
|
08-Jan-2025
|
12:38:54
|
591
|
3751.00
|
XLON
|
1883178
|
|
|
|
08-Jan-2025
|
12:38:54
|
217
|
3751.00
|
XLON
|
1883176
|
|
|
|
08-Jan-2025
|
12:34:16
|
135
|
3749.00
|
XLON
|
1879141
|
|
|
|
08-Jan-2025
|
12:34:16
|
246
|
3749.00
|
XLON
|
1879139
|
|
|
|
08-Jan-2025
|
12:34:16
|
390
|
3749.00
|
XLON
|
1879137
|
|
|
|
08-Jan-2025
|
12:30:26
|
113
|
3749.00
|
XLON
|
1874577
|
|
|
|
08-Jan-2025
|
12:30:26
|
700
|
3749.00
|
XLON
|
1874579
|
|
|
|
08-Jan-2025
|
12:30:07
|
13
|
3750.00
|
XLON
|
1874018
|
|
|
|
08-Jan-2025
|
12:25:29
|
65
|
3750.00
|
XLON
|
1869793
|
|
|
|
08-Jan-2025
|
12:25:29
|
846
|
3750.00
|
XLON
|
1869795
|
|
|
|
08-Jan-2025
|
12:19:36
|
8
|
3744.00
|
XLON
|
1864686
|
|
|
|
08-Jan-2025
|
12:19:36
|
822
|
3744.00
|
XLON
|
1864684
|
|
|
|
08-Jan-2025
|
12:15:33
|
192
|
3742.00
|
XLON
|
1860645
|
|
|
|
08-Jan-2025
|
12:15:30
|
2
|
3742.00
|
XLON
|
1860621
|
|
|
|
08-Jan-2025
|
12:15:30
|
7
|
3742.00
|
XLON
|
1860619
|
|
|
|
08-Jan-2025
|
12:15:30
|
403
|
3742.00
|
XLON
|
1860617
|
|
|
|
08-Jan-2025
|
12:15:30
|
256
|
3742.00
|
XLON
|
1860611
|
|
|
|
08-Jan-2025
|
12:15:30
|
2
|
3742.00
|
XLON
|
1860609
|
|
|
|
08-Jan-2025
|
12:15:30
|
2
|
3742.00
|
XLON
|
1860615
|
|
|
|
08-Jan-2025
|
12:15:30
|
4
|
3742.00
|
XLON
|
1860613
|
|
|
|
08-Jan-2025
|
12:15:30
|
31
|
3742.00
|
XLON
|
1860605
|
|
|
|
08-Jan-2025
|
12:11:01
|
70
|
3748.00
|
XLON
|
1854288
|
|
|
|
08-Jan-2025
|
12:11:01
|
28
|
3748.00
|
XLON
|
1854286
|
|
|
|
08-Jan-2025
|
12:11:01
|
710
|
3748.00
|
XLON
|
1854284
|
|
|
|
08-Jan-2025
|
12:08:22
|
450
|
3744.00
|
XLON
|
1851565
|
|
|
|
08-Jan-2025
|
12:03:27
|
210
|
3746.00
|
XLON
|
1847311
|
|
|
|
08-Jan-2025
|
12:03:27
|
546
|
3746.00
|
XLON
|
1847313
|
|
|
|
08-Jan-2025
|
12:03:27
|
109
|
3746.00
|
XLON
|
1847315
|
|
|
|
08-Jan-2025
|
12:00:16
|
738
|
3748.00
|
XLON
|
1843408
|
|
|
|
08-Jan-2025
|
11:56:15
|
232
|
3749.00
|
XLON
|
1839692
|
|
|
|
08-Jan-2025
|
11:56:15
|
8
|
3749.00
|
XLON
|
1839690
|
|
|
|
08-Jan-2025
|
11:56:15
|
367
|
3749.00
|
XLON
|
1839688
|
|
|
|
08-Jan-2025
|
11:56:15
|
11
|
3749.00
|
XLON
|
1839686
|
|
|
|
08-Jan-2025
|
11:56:15
|
264
|
3749.00
|
XLON
|
1839684
|
|
|
|
08-Jan-2025
|
11:50:13
|
902
|
3748.00
|
XLON
|
1833620
|
|
|
|
08-Jan-2025
|
11:47:25
|
361
|
3743.00
|
XLON
|
1830509
|
|
|
|
08-Jan-2025
|
11:46:20
|
475
|
3743.00
|
XLON
|
1829443
|
|
|
|
08-Jan-2025
|
11:41:53
|
720
|
3748.00
|
XLON
|
1823627
|
|
|
|
08-Jan-2025
|
11:41:53
|
64
|
3748.00
|
XLON
|
1823629
|
|
|
|
08-Jan-2025
|
11:37:21
|
790
|
3758.00
|
XLON
|
1816458
|
|
|
|
08-Jan-2025
|
11:37:21
|
44
|
3758.00
|
XLON
|
1816456
|
|
|
|
08-Jan-2025
|
11:32:32
|
865
|
3753.00
|
XLON
|
1808177
|
|
|
|
08-Jan-2025
|
11:28:55
|
851
|
3753.00
|
XLON
|
1801108
|
|
|
|
08-Jan-2025
|
11:25:32
|
749
|
3749.00
|
XLON
|
1797181
|
|
|
|
08-Jan-2025
|
11:20:12
|
546
|
3742.00
|
XLON
|
1792001
|
|
|
|
08-Jan-2025
|
11:15:33
|
850
|
3740.00
|
XLON
|
1787830
|
|
|
|
08-Jan-2025
|
11:15:33
|
14
|
3740.00
|
XLON
|
1787828
|
|
|
|
08-Jan-2025
|
11:12:06
|
595
|
3740.00
|
XLON
|
1784225
|
|
|
|
08-Jan-2025
|
11:12:06
|
280
|
3740.00
|
XLON
|
1784223
|
|
|
|
08-Jan-2025
|
11:09:09
|
400
|
3738.00
|
XLON
|
1781290
|
|
|
|
08-Jan-2025
|
11:09:08
|
500
|
3738.00
|
XLON
|
1781269
|
|
|
|
08-Jan-2025
|
11:03:27
|
754
|
3733.00
|
XLON
|
1776875
|
|
|
|
08-Jan-2025
|
11:03:11
|
116
|
3733.00
|
XLON
|
1776527
|
|
|
|
08-Jan-2025
|
10:58:45
|
867
|
3729.00
|
XLON
|
1772484
|
|
|
|
08-Jan-2025
|
10:55:28
|
817
|
3727.00
|
XLON
|
1769310
|
|
|
|
08-Jan-2025
|
10:55:21
|
32
|
3727.00
|
XLON
|
1769117
|
|
|
|
08-Jan-2025
|
10:50:56
|
627
|
3730.00
|
XLON
|
1763838
|
|
|
|
08-Jan-2025
|
10:50:42
|
28
|
3730.00
|
XLON
|
1763655
|
|
|
|
08-Jan-2025
|
10:50:42
|
133
|
3730.00
|
XLON
|
1763653
|
|
|
|
08-Jan-2025
|
10:47:39
|
750
|
3732.00
|
XLON
|
1761183
|
|
|
|
08-Jan-2025
|
10:44:31
|
546
|
3733.00
|
XLON
|
1758626
|
|
|
|
08-Jan-2025
|
10:44:31
|
86
|
3733.00
|
XLON
|
1758624
|
|
|
|
08-Jan-2025
|
10:41:08
|
793
|
3731.00
|
XLON
|
1755768
|
|
|
|
08-Jan-2025
|
10:37:50
|
876
|
3731.00
|
XLON
|
1752910
|
|
|
|
08-Jan-2025
|
10:35:56
|
1,050
|
3730.00
|
XLON
|
1751459
|
|
|
|
08-Jan-2025
|
10:27:37
|
788
|
3728.00
|
XLON
|
1744386
|
|
|
|
08-Jan-2025
|
10:25:22
|
777
|
3728.00
|
XLON
|
1742569
|
|
|
|
08-Jan-2025
|
10:20:37
|
823
|
3729.00
|
XLON
|
1738694
|
|
|
|
08-Jan-2025
|
10:17:22
|
846
|
3731.00
|
XLON
|
1735794
|
|
|
|
08-Jan-2025
|
10:16:50
|
264
|
3731.00
|
XLON
|
1735471
|
|
|
|
08-Jan-2025
|
10:16:50
|
209
|
3731.00
|
XLON
|
1735469
|
|
|
|
08-Jan-2025
|
10:16:50
|
308
|
3731.00
|
XLON
|
1735473
|
|
|
|
08-Jan-2025
|
10:16:50
|
109
|
3731.00
|
XLON
|
1735475
|
|
|
|
08-Jan-2025
|
10:16:41
|
455
|
3732.00
|
XLON
|
1735328
|
|
|
|
08-Jan-2025
|
10:16:41
|
330
|
3732.00
|
XLON
|
1735326
|
|
|
|
08-Jan-2025
|
10:09:50
|
899
|
3731.00
|
XLON
|
1729560
|
|
|
|
08-Jan-2025
|
10:05:43
|
619
|
3726.00
|
XLON
|
1725843
|
|
|
|
08-Jan-2025
|
10:05:43
|
217
|
3726.00
|
XLON
|
1725841
|
|
|
|
08-Jan-2025
|
10:03:31
|
752
|
3725.00
|
XLON
|
1724208
|
|
|
|
08-Jan-2025
|
10:00:48
|
146
|
3721.00
|
XLON
|
1721753
|
|
|
|
08-Jan-2025
|
10:00:48
|
140
|
3721.00
|
XLON
|
1721751
|
|
|
|
08-Jan-2025
|
10:00:45
|
93
|
3721.00
|
XLON
|
1721732
|
|
|
|
08-Jan-2025
|
09:57:59
|
175
|
3720.00
|
XLON
|
1719857
|
|
|
|
08-Jan-2025
|
09:57:59
|
437
|
3720.00
|
XLON
|
1719859
|
|
|
|
08-Jan-2025
|
09:57:40
|
1,094
|
3720.00
|
XLON
|
1719632
|
|
|
|
08-Jan-2025
|
09:48:42
|
807
|
3711.00
|
XLON
|
1712486
|
|
|
|
08-Jan-2025
|
09:45:34
|
200
|
3711.00
|
XLON
|
1710409
|
|
|
|
08-Jan-2025
|
09:45:34
|
350
|
3711.00
|
XLON
|
1710407
|
|
|
|
08-Jan-2025
|
09:41:50
|
437
|
3710.00
|
XLON
|
1707324
|
|
|
|
08-Jan-2025
|
09:41:50
|
290
|
3710.00
|
XLON
|
1707322
|
|
|
|
08-Jan-2025
|
09:41:15
|
168
|
3711.00
|
XLON
|
1706858
|
|
|
|
08-Jan-2025
|
09:41:15
|
91
|
3711.00
|
XLON
|
1706856
|
|
|
|
08-Jan-2025
|
09:41:15
|
169
|
3711.00
|
XLON
|
1706854
|
|
|
|
08-Jan-2025
|
09:38:05
|
767
|
3713.00
|
XLON
|
1704167
|
|
|
|
08-Jan-2025
|
09:33:44
|
832
|
3717.00
|
XLON
|
1699255
|
|
|
|
08-Jan-2025
|
09:31:00
|
535
|
3720.00
|
XLON
|
1696794
|
|
|
|
08-Jan-2025
|
09:31:00
|
280
|
3720.00
|
XLON
|
1696792
|
|
|
|
08-Jan-2025
|
09:27:44
|
62
|
3723.00
|
XLON
|
1693492
|
|
|
|
08-Jan-2025
|
09:27:44
|
413
|
3723.00
|
XLON
|
1693490
|
|
|
|
08-Jan-2025
|
09:27:44
|
45
|
3723.00
|
XLON
|
1693488
|
|
|
|
08-Jan-2025
|
09:27:41
|
108
|
3723.00
|
XLON
|
1693437
|
|
|
|
08-Jan-2025
|
09:27:40
|
129
|
3723.00
|
XLON
|
1693372
|
|
|
|
08-Jan-2025
|
09:23:22
|
816
|
3723.00
|
XLON
|
1689302
|
|
|
|
08-Jan-2025
|
09:22:43
|
191
|
3727.00
|
XLON
|
1688517
|
|
|
|
08-Jan-2025
|
09:22:43
|
437
|
3727.00
|
XLON
|
1688519
|
|
|
|
08-Jan-2025
|
09:19:21
|
61
|
3728.00
|
XLON
|
1685457
|
|
|
|
08-Jan-2025
|
09:19:21
|
64
|
3728.00
|
XLON
|
1685455
|
|
|
|
08-Jan-2025
|
09:19:21
|
714
|
3728.00
|
XLON
|
1685453
|
|
|
|
08-Jan-2025
|
09:16:06
|
108
|
3726.00
|
XLON
|
1682449
|
|
|
|
08-Jan-2025
|
09:16:06
|
170
|
3726.00
|
XLON
|
1682447
|
|
|
|
08-Jan-2025
|
09:16:06
|
150
|
3726.00
|
XLON
|
1682445
|
|
|
|
08-Jan-2025
|
09:16:06
|
437
|
3726.00
|
XLON
|
1682443
|
|
|
|
08-Jan-2025
|
09:10:33
|
319
|
3731.00
|
XLON
|
1677318
|
|
|
|
08-Jan-2025
|
09:10:33
|
432
|
3731.00
|
XLON
|
1677316
|
|
|
|
08-Jan-2025
|
09:10:05
|
437
|
3728.00
|
XLON
|
1676726
|
|
|
|
08-Jan-2025
|
09:10:05
|
54
|
3728.00
|
XLON
|
1676722
|
|
|
|
08-Jan-2025
|
09:10:05
|
83
|
3728.00
|
XLON
|
1676724
|
|
|
|
08-Jan-2025
|
09:05:26
|
747
|
3730.00
|
XLON
|
1672612
|
|
|
|
08-Jan-2025
|
09:03:57
|
794
|
3731.00
|
XLON
|
1671266
|
|
|
|
08-Jan-2025
|
08:58:52
|
761
|
3726.00
|
XLON
|
1665215
|
|
|
|
08-Jan-2025
|
08:54:55
|
155
|
3732.00
|
XLON
|
1661089
|
|
|
|
08-Jan-2025
|
08:54:55
|
697
|
3732.00
|
XLON
|
1661087
|
|
|
|
08-Jan-2025
|
08:52:00
|
814
|
3733.00
|
XLON
|
1657730
|
|
|
|
08-Jan-2025
|
08:49:14
|
867
|
3733.00
|
XLON
|
1654977
|
|
|
|
08-Jan-2025
|
08:44:16
|
867
|
3730.00
|
XLON
|
1649451
|
|
|
|
08-Jan-2025
|
08:42:05
|
687
|
3732.00
|
XLON
|
1646865
|
|
|
|
08-Jan-2025
|
08:42:05
|
126
|
3732.00
|
XLON
|
1646863
|
|
|
|
08-Jan-2025
|
08:40:36
|
795
|
3731.00
|
XLON
|
1645431
|
|
|
|
08-Jan-2025
|
08:36:06
|
669
|
3728.00
|
XLON
|
1640694
|
|
|
|
08-Jan-2025
|
08:35:55
|
122
|
3728.00
|
XLON
|
1640552
|
|
|
|
08-Jan-2025
|
08:32:16
|
876
|
3729.00
|
XLON
|
1636684
|
|
|
|
08-Jan-2025
|
08:31:21
|
735
|
3731.00
|
XLON
|
1635456
|
|
|
|
08-Jan-2025
|
08:27:43
|
804
|
3729.00
|
XLON
|
1631513
|
|
|
|
08-Jan-2025
|
08:25:55
|
798
|
3726.00
|
XLON
|
1629719
|
|
|
|
08-Jan-2025
|
08:23:20
|
200
|
3727.00
|
XLON
|
1627262
|
|
|
|
08-Jan-2025
|
08:23:20
|
280
|
3727.00
|
XLON
|
1627260
|
|
|
|
08-Jan-2025
|
08:21:12
|
200
|
3725.00
|
XLON
|
1624550
|
|
|
|
08-Jan-2025
|
08:21:12
|
349
|
3725.00
|
XLON
|
1624548
|
|
|
|
08-Jan-2025
|
08:20:00
|
782
|
3726.00
|
XLON
|
1622934
|
|
|
|
08-Jan-2025
|
08:16:57
|
349
|
3720.00
|
XLON
|
1619918
|
|
|
|
08-Jan-2025
|
08:16:57
|
121
|
3720.00
|
XLON
|
1619916
|
|
|
|
08-Jan-2025
|
08:14:20
|
571
|
3721.00
|
XLON
|
1617322
|
|
|
|
08-Jan-2025
|
08:14:20
|
308
|
3721.00
|
XLON
|
1617320
|
|
|
|
08-Jan-2025
|
08:12:06
|
869
|
3727.00
|
XLON
|
1615302
|
|
|
|
08-Jan-2025
|
08:10:38
|
108
|
3726.00
|
XLON
|
1613898
|
|
|
|
08-Jan-2025
|
08:10:38
|
78
|
3726.00
|
XLON
|
1613896
|
|
|
|
08-Jan-2025
|
08:10:38
|
719
|
3726.00
|
XLON
|
1613894
|
|
|
|
08-Jan-2025
|
08:10:03
|
848
|
3724.00
|
XLON
|
1613186
|
|
|
|
08-Jan-2025
|
08:09:21
|
155
|
3725.00
|
XLON
|
1612271
|
|
|
|
08-Jan-2025
|
08:09:21
|
100
|
3725.00
|
XLON
|
1612269
|
|
|
|
08-Jan-2025
|
08:09:21
|
279
|
3725.00
|
XLON
|
1612273
|
|
|
|
08-Jan-2025
|
08:05:25
|
860
|
3719.00
|
XLON
|
1605940
|
|
|
|
08-Jan-2025
|
08:04:31
|
500
|
3721.00
|
XLON
|
1604705
|
|
|
|
08-Jan-2025
|
08:03:27
|
48
|
3727.00
|
XLON
|
1603481
|
|
|
|
08-Jan-2025
|
08:03:27
|
724
|
3727.00
|
XLON
|
1603479
|
|
|
|
08-Jan-2025
|
08:03:22
|
373
|
3728.00
|
XLON
|
1603423
|
|
|
|
08-Jan-2025
|
08:03:22
|
151
|
3728.00
|
XLON
|
1603421
|
|
|
|
08-Jan-2025
|
08:02:45
|
898
|
3727.00
|
XLON
|
1602715
|
|
|
|
08-Jan-2025
|
08:01:35
|
175
|
3723.00
|
XLON
|
1601195
|
|
|
|
08-Jan-2025
|
08:01:35
|
726
|
3723.00
|
XLON
|
1601193
|
|
|
|
08-Jan-2025
|
08:00:32
|
901
|
3719.00
|
XLON
|
1599775
|
|
|
This information is provided by RNS, the news service of the
London Stock Exchange. RNS is approved by the Financial Conduct
Authority to act as a Primary Information Provider in the United
Kingdom. Terms and conditions relating to the use and distribution
of this information may apply. For further information, please
contact
rns@lseg.com or visit
www.rns.com.
RNS may use your IP address to confirm compliance with the terms
and conditions, to analyse how you engage with the information
contained in this communication, and to share such analysis on an
anonymised basis with others as part of our commercial services.
For further information about how RNS and the London Stock Exchange
use the personal data you provide us, please see our
Privacy
Policy.
END
POSSSSFWAEISESF
Relx (LSE:REL)
Historical Stock Chart
From Dec 2024 to Jan 2025
Relx (LSE:REL)
Historical Stock Chart
From Jan 2024 to Jan 2025
