RELX PLC Transaction in Own Shares
January 09 2025 - 11:39AM
RNS Regulatory News
RNS Number : 8189S
RELX PLC
09 January 2025
9 January 2025
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 147,033 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 20,513,109
ordinary shares in treasury, and has 1,860,369,696 ordinary shares
in issue (excluding treasury shares). Since 2 January 2025 RELX PLC
has purchased 905,439 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:
|
9 January 2025
|
|
Number of ordinary shares
purchased:
|
147,033
|
|
Highest price paid per share
(p):
|
3818
|
|
Lowest price paid per share
(p):
|
3783
|
|
Volume weighted average price paid
per share (p):
|
3800.9281
|
Disaggregated information
|
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
|
|
09-Jan-2025
|
16:19:10
|
1
|
3796.00
|
XLON
|
1821936
|
|
|
|
09-Jan-2025
|
16:19:10
|
106
|
3796.00
|
XLON
|
1821932
|
|
|
|
09-Jan-2025
|
16:19:10
|
198
|
3796.00
|
XLON
|
1821934
|
|
|
|
09-Jan-2025
|
16:17:50
|
297
|
3795.00
|
XLON
|
1819881
|
|
|
|
09-Jan-2025
|
16:17:50
|
7
|
3795.00
|
XLON
|
1819879
|
|
|
|
09-Jan-2025
|
16:17:50
|
54
|
3795.00
|
XLON
|
1819877
|
|
|
|
09-Jan-2025
|
16:17:50
|
287
|
3795.00
|
XLON
|
1819875
|
|
|
|
09-Jan-2025
|
16:17:27
|
645
|
3794.00
|
XLON
|
1819318
|
|
|
|
09-Jan-2025
|
16:16:05
|
46
|
3795.00
|
XLON
|
1817361
|
|
|
|
09-Jan-2025
|
16:16:05
|
829
|
3795.00
|
XLON
|
1817359
|
|
|
|
09-Jan-2025
|
16:15:10
|
942
|
3795.00
|
XLON
|
1815770
|
|
|
|
09-Jan-2025
|
16:13:22
|
606
|
3793.00
|
XLON
|
1812858
|
|
|
|
09-Jan-2025
|
16:13:22
|
164
|
3793.00
|
XLON
|
1812856
|
|
|
|
09-Jan-2025
|
16:12:01
|
256
|
3793.00
|
XLON
|
1810751
|
|
|
|
09-Jan-2025
|
16:12:01
|
627
|
3793.00
|
XLON
|
1810753
|
|
|
|
09-Jan-2025
|
16:11:57
|
929
|
3793.00
|
XLON
|
1810644
|
|
|
|
09-Jan-2025
|
16:11:57
|
24
|
3793.00
|
XLON
|
1810642
|
|
|
|
09-Jan-2025
|
16:11:57
|
98
|
3793.00
|
XLON
|
1810640
|
|
|
|
09-Jan-2025
|
16:09:40
|
533
|
3793.00
|
XLON
|
1807978
|
|
|
|
09-Jan-2025
|
16:09:40
|
177
|
3793.00
|
XLON
|
1807976
|
|
|
|
09-Jan-2025
|
16:09:40
|
179
|
3793.00
|
XLON
|
1807973
|
|
|
|
09-Jan-2025
|
16:08:38
|
34
|
3792.00
|
XLON
|
1806584
|
|
|
|
09-Jan-2025
|
16:08:38
|
246
|
3792.00
|
XLON
|
1806582
|
|
|
|
09-Jan-2025
|
16:08:38
|
210
|
3792.00
|
XLON
|
1806580
|
|
|
|
09-Jan-2025
|
16:07:09
|
832
|
3795.00
|
XLON
|
1804774
|
|
|
|
09-Jan-2025
|
16:05:45
|
863
|
3794.00
|
XLON
|
1803204
|
|
|
|
09-Jan-2025
|
16:04:35
|
720
|
3795.00
|
XLON
|
1801701
|
|
|
|
09-Jan-2025
|
16:04:35
|
9
|
3795.00
|
XLON
|
1801699
|
|
|
|
09-Jan-2025
|
16:04:18
|
5
|
3795.00
|
XLON
|
1801284
|
|
|
|
09-Jan-2025
|
16:04:18
|
23
|
3795.00
|
XLON
|
1801282
|
|
|
|
09-Jan-2025
|
16:04:18
|
108
|
3795.00
|
XLON
|
1801280
|
|
|
|
09-Jan-2025
|
16:02:10
|
98
|
3795.00
|
XLON
|
1799208
|
|
|
|
09-Jan-2025
|
16:02:10
|
480
|
3795.00
|
XLON
|
1799206
|
|
|
|
09-Jan-2025
|
16:02:10
|
611
|
3795.00
|
XLON
|
1799204
|
|
|
|
09-Jan-2025
|
16:02:09
|
184
|
3795.00
|
XLON
|
1799188
|
|
|
|
09-Jan-2025
|
16:00:14
|
362
|
3796.00
|
XLON
|
1797157
|
|
|
|
09-Jan-2025
|
16:00:14
|
247
|
3796.00
|
XLON
|
1797155
|
|
|
|
09-Jan-2025
|
16:00:14
|
220
|
3796.00
|
XLON
|
1797153
|
|
|
|
09-Jan-2025
|
15:58:52
|
243
|
3796.00
|
XLON
|
1794490
|
|
|
|
09-Jan-2025
|
15:58:52
|
655
|
3796.00
|
XLON
|
1794492
|
|
|
|
09-Jan-2025
|
15:55:06
|
698
|
3795.00
|
XLON
|
1790816
|
|
|
|
09-Jan-2025
|
15:55:06
|
226
|
3795.00
|
XLON
|
1790814
|
|
|
|
09-Jan-2025
|
15:55:06
|
260
|
3795.00
|
XLON
|
1790812
|
|
|
|
09-Jan-2025
|
15:55:06
|
91
|
3794.00
|
XLON
|
1790810
|
|
|
|
09-Jan-2025
|
15:55:06
|
668
|
3794.00
|
XLON
|
1790808
|
|
|
|
09-Jan-2025
|
15:55:06
|
125
|
3794.00
|
XLON
|
1790806
|
|
|
|
09-Jan-2025
|
15:53:54
|
831
|
3795.00
|
XLON
|
1789582
|
|
|
|
09-Jan-2025
|
15:51:38
|
248
|
3797.00
|
XLON
|
1787577
|
|
|
|
09-Jan-2025
|
15:51:38
|
238
|
3797.00
|
XLON
|
1787575
|
|
|
|
09-Jan-2025
|
15:51:38
|
201
|
3797.00
|
XLON
|
1787573
|
|
|
|
09-Jan-2025
|
15:49:10
|
248
|
3796.00
|
XLON
|
1784998
|
|
|
|
09-Jan-2025
|
15:49:10
|
444
|
3796.00
|
XLON
|
1785002
|
|
|
|
09-Jan-2025
|
15:49:10
|
234
|
3796.00
|
XLON
|
1785000
|
|
|
|
09-Jan-2025
|
15:48:16
|
193
|
3796.00
|
XLON
|
1783932
|
|
|
|
09-Jan-2025
|
15:48:16
|
219
|
3796.00
|
XLON
|
1783930
|
|
|
|
09-Jan-2025
|
15:48:16
|
161
|
3796.00
|
XLON
|
1783936
|
|
|
|
09-Jan-2025
|
15:48:16
|
261
|
3796.00
|
XLON
|
1783934
|
|
|
|
09-Jan-2025
|
15:46:16
|
212
|
3796.00
|
XLON
|
1782039
|
|
|
|
09-Jan-2025
|
15:46:16
|
154
|
3796.00
|
XLON
|
1782041
|
|
|
|
09-Jan-2025
|
15:46:16
|
575
|
3796.00
|
XLON
|
1782037
|
|
|
|
09-Jan-2025
|
15:45:13
|
350
|
3795.00
|
XLON
|
1781055
|
|
|
|
09-Jan-2025
|
15:44:03
|
800
|
3794.00
|
XLON
|
1779888
|
|
|
|
09-Jan-2025
|
15:41:10
|
213
|
3793.00
|
XLON
|
1777438
|
|
|
|
09-Jan-2025
|
15:41:10
|
34
|
3793.00
|
XLON
|
1777436
|
|
|
|
09-Jan-2025
|
15:41:10
|
181
|
3793.00
|
XLON
|
1777442
|
|
|
|
09-Jan-2025
|
15:41:10
|
173
|
3793.00
|
XLON
|
1777444
|
|
|
|
09-Jan-2025
|
15:41:10
|
292
|
3793.00
|
XLON
|
1777440
|
|
|
|
09-Jan-2025
|
15:40:55
|
80
|
3792.00
|
XLON
|
1777188
|
|
|
|
09-Jan-2025
|
15:40:55
|
600
|
3792.00
|
XLON
|
1777186
|
|
|
|
09-Jan-2025
|
15:38:06
|
836
|
3790.00
|
XLON
|
1774781
|
|
|
|
09-Jan-2025
|
15:37:49
|
228
|
3791.00
|
XLON
|
1774564
|
|
|
|
09-Jan-2025
|
15:37:49
|
297
|
3791.00
|
XLON
|
1774562
|
|
|
|
09-Jan-2025
|
15:36:14
|
650
|
3790.00
|
XLON
|
1773050
|
|
|
|
09-Jan-2025
|
15:33:01
|
868
|
3787.00
|
XLON
|
1769989
|
|
|
|
09-Jan-2025
|
15:32:22
|
92
|
3788.00
|
XLON
|
1769376
|
|
|
|
09-Jan-2025
|
15:32:22
|
829
|
3788.00
|
XLON
|
1769374
|
|
|
|
09-Jan-2025
|
15:30:13
|
419
|
3788.00
|
XLON
|
1767523
|
|
|
|
09-Jan-2025
|
15:30:13
|
419
|
3788.00
|
XLON
|
1767525
|
|
|
|
09-Jan-2025
|
15:28:52
|
964
|
3789.00
|
XLON
|
1766048
|
|
|
|
09-Jan-2025
|
15:25:40
|
829
|
3789.00
|
XLON
|
1763097
|
|
|
|
09-Jan-2025
|
15:25:40
|
203
|
3789.00
|
XLON
|
1763099
|
|
|
|
09-Jan-2025
|
15:25:40
|
109
|
3789.00
|
XLON
|
1763095
|
|
|
|
09-Jan-2025
|
15:22:12
|
303
|
3791.00
|
XLON
|
1758272
|
|
|
|
09-Jan-2025
|
15:22:12
|
303
|
3791.00
|
XLON
|
1758270
|
|
|
|
09-Jan-2025
|
15:22:12
|
245
|
3791.00
|
XLON
|
1758268
|
|
|
|
09-Jan-2025
|
15:20:00
|
934
|
3791.00
|
XLON
|
1756144
|
|
|
|
09-Jan-2025
|
15:18:31
|
765
|
3791.00
|
XLON
|
1754552
|
|
|
|
09-Jan-2025
|
15:17:41
|
545
|
3792.00
|
XLON
|
1753901
|
|
|
|
09-Jan-2025
|
15:17:41
|
314
|
3792.00
|
XLON
|
1753899
|
|
|
|
09-Jan-2025
|
15:16:03
|
829
|
3792.00
|
XLON
|
1751923
|
|
|
|
09-Jan-2025
|
15:16:03
|
218
|
3792.00
|
XLON
|
1751925
|
|
|
|
09-Jan-2025
|
15:12:50
|
525
|
3792.00
|
XLON
|
1749198
|
|
|
|
09-Jan-2025
|
15:12:50
|
330
|
3792.00
|
XLON
|
1749196
|
|
|
|
09-Jan-2025
|
15:10:38
|
644
|
3793.00
|
XLON
|
1746817
|
|
|
|
09-Jan-2025
|
15:10:38
|
101
|
3793.00
|
XLON
|
1746815
|
|
|
|
09-Jan-2025
|
15:10:29
|
40
|
3793.00
|
XLON
|
1746596
|
|
|
|
09-Jan-2025
|
15:08:38
|
902
|
3794.00
|
XLON
|
1744565
|
|
|
|
09-Jan-2025
|
15:07:10
|
553
|
3796.00
|
XLON
|
1743088
|
|
|
|
09-Jan-2025
|
15:07:10
|
213
|
3796.00
|
XLON
|
1743086
|
|
|
|
09-Jan-2025
|
15:07:10
|
180
|
3796.00
|
XLON
|
1743078
|
|
|
|
09-Jan-2025
|
15:07:10
|
200
|
3796.00
|
XLON
|
1743076
|
|
|
|
09-Jan-2025
|
15:07:10
|
200
|
3796.00
|
XLON
|
1743082
|
|
|
|
09-Jan-2025
|
15:07:10
|
212
|
3796.00
|
XLON
|
1743080
|
|
|
|
09-Jan-2025
|
15:02:50
|
245
|
3795.00
|
XLON
|
1738247
|
|
|
|
09-Jan-2025
|
15:02:50
|
220
|
3795.00
|
XLON
|
1738251
|
|
|
|
09-Jan-2025
|
15:02:50
|
211
|
3795.00
|
XLON
|
1738249
|
|
|
|
09-Jan-2025
|
15:02:50
|
829
|
3795.00
|
XLON
|
1738243
|
|
|
|
09-Jan-2025
|
15:02:50
|
198
|
3795.00
|
XLON
|
1738245
|
|
|
|
09-Jan-2025
|
14:59:59
|
726
|
3795.00
|
XLON
|
1734095
|
|
|
|
09-Jan-2025
|
14:59:59
|
126
|
3795.00
|
XLON
|
1734093
|
|
|
|
09-Jan-2025
|
14:59:48
|
899
|
3796.00
|
XLON
|
1733686
|
|
|
|
09-Jan-2025
|
14:57:52
|
785
|
3796.00
|
XLON
|
1730810
|
|
|
|
09-Jan-2025
|
14:56:17
|
785
|
3797.00
|
XLON
|
1728499
|
|
|
|
09-Jan-2025
|
14:52:44
|
818
|
3801.00
|
XLON
|
1723819
|
|
|
|
09-Jan-2025
|
14:51:14
|
798
|
3802.00
|
XLON
|
1722002
|
|
|
|
09-Jan-2025
|
14:50:55
|
302
|
3803.00
|
XLON
|
1721606
|
|
|
|
09-Jan-2025
|
14:50:51
|
240
|
3803.00
|
XLON
|
1721514
|
|
|
|
09-Jan-2025
|
14:50:51
|
181
|
3803.00
|
XLON
|
1721516
|
|
|
|
09-Jan-2025
|
14:50:51
|
96
|
3803.00
|
XLON
|
1721512
|
|
|
|
09-Jan-2025
|
14:49:40
|
155
|
3802.00
|
XLON
|
1719972
|
|
|
|
09-Jan-2025
|
14:49:40
|
169
|
3802.00
|
XLON
|
1719970
|
|
|
|
09-Jan-2025
|
14:49:40
|
120
|
3802.00
|
XLON
|
1719968
|
|
|
|
09-Jan-2025
|
14:49:40
|
115
|
3802.00
|
XLON
|
1719966
|
|
|
|
09-Jan-2025
|
14:49:40
|
229
|
3802.00
|
XLON
|
1719964
|
|
|
|
09-Jan-2025
|
14:47:29
|
754
|
3802.00
|
XLON
|
1716990
|
|
|
|
09-Jan-2025
|
14:47:29
|
5
|
3802.00
|
XLON
|
1716992
|
|
|
|
09-Jan-2025
|
14:47:29
|
71
|
3802.00
|
XLON
|
1716994
|
|
|
|
09-Jan-2025
|
14:46:47
|
306
|
3803.00
|
XLON
|
1715693
|
|
|
|
09-Jan-2025
|
14:46:47
|
261
|
3803.00
|
XLON
|
1715671
|
|
|
|
09-Jan-2025
|
14:46:20
|
179
|
3803.00
|
XLON
|
1715072
|
|
|
|
09-Jan-2025
|
14:46:20
|
36
|
3803.00
|
XLON
|
1715070
|
|
|
|
09-Jan-2025
|
14:42:05
|
942
|
3802.00
|
XLON
|
1709564
|
|
|
|
09-Jan-2025
|
14:40:17
|
879
|
3803.00
|
XLON
|
1707194
|
|
|
|
09-Jan-2025
|
14:39:11
|
239
|
3803.00
|
XLON
|
1705984
|
|
|
|
09-Jan-2025
|
14:39:11
|
100
|
3803.00
|
XLON
|
1705982
|
|
|
|
09-Jan-2025
|
14:39:11
|
95
|
3803.00
|
XLON
|
1705980
|
|
|
|
09-Jan-2025
|
14:39:11
|
663
|
3803.00
|
XLON
|
1705978
|
|
|
|
09-Jan-2025
|
14:35:33
|
557
|
3806.00
|
XLON
|
1701693
|
|
|
|
09-Jan-2025
|
14:35:33
|
377
|
3806.00
|
XLON
|
1701695
|
|
|
|
09-Jan-2025
|
14:35:26
|
198
|
3808.00
|
XLON
|
1701487
|
|
|
|
09-Jan-2025
|
14:35:26
|
663
|
3808.00
|
XLON
|
1701485
|
|
|
|
09-Jan-2025
|
14:34:14
|
246
|
3808.00
|
XLON
|
1699911
|
|
|
|
09-Jan-2025
|
14:33:06
|
212
|
3809.00
|
XLON
|
1698596
|
|
|
|
09-Jan-2025
|
14:33:06
|
231
|
3809.00
|
XLON
|
1698594
|
|
|
|
09-Jan-2025
|
14:33:06
|
109
|
3809.00
|
XLON
|
1698592
|
|
|
|
09-Jan-2025
|
14:33:06
|
663
|
3809.00
|
XLON
|
1698590
|
|
|
|
09-Jan-2025
|
14:33:03
|
560
|
3809.00
|
XLON
|
1698497
|
|
|
|
09-Jan-2025
|
14:32:49
|
308
|
3809.00
|
XLON
|
1698169
|
|
|
|
09-Jan-2025
|
14:31:55
|
247
|
3809.00
|
XLON
|
1697034
|
|
|
|
09-Jan-2025
|
14:31:55
|
94
|
3809.00
|
XLON
|
1697032
|
|
|
|
09-Jan-2025
|
14:31:55
|
180
|
3809.00
|
XLON
|
1697036
|
|
|
|
09-Jan-2025
|
14:31:04
|
106
|
3809.00
|
XLON
|
1696138
|
|
|
|
09-Jan-2025
|
14:31:04
|
34
|
3809.00
|
XLON
|
1696140
|
|
|
|
09-Jan-2025
|
14:30:36
|
96
|
3809.00
|
XLON
|
1695560
|
|
|
|
09-Jan-2025
|
14:28:50
|
202
|
3809.00
|
XLON
|
1693316
|
|
|
|
09-Jan-2025
|
14:28:50
|
100
|
3809.00
|
XLON
|
1693314
|
|
|
|
09-Jan-2025
|
14:28:50
|
663
|
3809.00
|
XLON
|
1693312
|
|
|
|
09-Jan-2025
|
14:28:50
|
183
|
3809.00
|
XLON
|
1693318
|
|
|
|
09-Jan-2025
|
14:28:16
|
318
|
3808.00
|
XLON
|
1692792
|
|
|
|
09-Jan-2025
|
14:25:02
|
19
|
3808.00
|
XLON
|
1689522
|
|
|
|
09-Jan-2025
|
14:25:02
|
97
|
3808.00
|
XLON
|
1689520
|
|
|
|
09-Jan-2025
|
14:25:02
|
264
|
3808.00
|
XLON
|
1689524
|
|
|
|
09-Jan-2025
|
14:25:02
|
322
|
3808.00
|
XLON
|
1689526
|
|
|
|
09-Jan-2025
|
14:25:02
|
228
|
3808.00
|
XLON
|
1689518
|
|
|
|
09-Jan-2025
|
14:21:53
|
922
|
3807.00
|
XLON
|
1685886
|
|
|
|
09-Jan-2025
|
14:17:10
|
23
|
3805.00
|
XLON
|
1680693
|
|
|
|
09-Jan-2025
|
14:17:10
|
885
|
3805.00
|
XLON
|
1680691
|
|
|
|
09-Jan-2025
|
14:16:31
|
26
|
3805.00
|
XLON
|
1679928
|
|
|
|
09-Jan-2025
|
14:14:48
|
449
|
3805.00
|
XLON
|
1677801
|
|
|
|
09-Jan-2025
|
14:12:07
|
164
|
3809.00
|
XLON
|
1675160
|
|
|
|
09-Jan-2025
|
14:12:07
|
98
|
3809.00
|
XLON
|
1675158
|
|
|
|
09-Jan-2025
|
14:12:07
|
663
|
3809.00
|
XLON
|
1675156
|
|
|
|
09-Jan-2025
|
14:08:13
|
66
|
3808.00
|
XLON
|
1671397
|
|
|
|
09-Jan-2025
|
14:08:13
|
752
|
3808.00
|
XLON
|
1671395
|
|
|
|
09-Jan-2025
|
14:04:47
|
106
|
3805.00
|
XLON
|
1667953
|
|
|
|
09-Jan-2025
|
14:04:47
|
107
|
3805.00
|
XLON
|
1667957
|
|
|
|
09-Jan-2025
|
14:04:47
|
663
|
3805.00
|
XLON
|
1667955
|
|
|
|
09-Jan-2025
|
14:00:51
|
70
|
3809.00
|
XLON
|
1664060
|
|
|
|
09-Jan-2025
|
14:00:51
|
854
|
3809.00
|
XLON
|
1664058
|
|
|
|
09-Jan-2025
|
14:00:48
|
59
|
3810.00
|
XLON
|
1663989
|
|
|
|
09-Jan-2025
|
13:57:18
|
137
|
3809.00
|
XLON
|
1660311
|
|
|
|
09-Jan-2025
|
13:57:18
|
16
|
3809.00
|
XLON
|
1660309
|
|
|
|
09-Jan-2025
|
13:57:18
|
196
|
3809.00
|
XLON
|
1660307
|
|
|
|
09-Jan-2025
|
13:57:18
|
300
|
3809.00
|
XLON
|
1660305
|
|
|
|
09-Jan-2025
|
13:56:11
|
200
|
3809.00
|
XLON
|
1659176
|
|
|
|
09-Jan-2025
|
13:56:11
|
106
|
3809.00
|
XLON
|
1659174
|
|
|
|
09-Jan-2025
|
13:56:11
|
190
|
3809.00
|
XLON
|
1659172
|
|
|
|
09-Jan-2025
|
13:52:57
|
816
|
3809.00
|
XLON
|
1656017
|
|
|
|
09-Jan-2025
|
13:50:38
|
3
|
3810.00
|
XLON
|
1653971
|
|
|
|
09-Jan-2025
|
13:50:38
|
22
|
3810.00
|
XLON
|
1653969
|
|
|
|
09-Jan-2025
|
13:50:38
|
96
|
3810.00
|
XLON
|
1653967
|
|
|
|
09-Jan-2025
|
13:50:38
|
380
|
3810.00
|
XLON
|
1653965
|
|
|
|
09-Jan-2025
|
13:48:58
|
613
|
3811.00
|
XLON
|
1652335
|
|
|
|
09-Jan-2025
|
13:48:55
|
106
|
3811.00
|
XLON
|
1652305
|
|
|
|
09-Jan-2025
|
13:48:55
|
147
|
3811.00
|
XLON
|
1652303
|
|
|
|
09-Jan-2025
|
13:48:52
|
69
|
3811.00
|
XLON
|
1652268
|
|
|
|
09-Jan-2025
|
13:45:09
|
772
|
3811.00
|
XLON
|
1648434
|
|
|
|
09-Jan-2025
|
13:41:05
|
769
|
3813.00
|
XLON
|
1644942
|
|
|
|
09-Jan-2025
|
13:41:05
|
42
|
3813.00
|
XLON
|
1644940
|
|
|
|
09-Jan-2025
|
13:40:46
|
809
|
3814.00
|
XLON
|
1644676
|
|
|
|
09-Jan-2025
|
13:40:46
|
16
|
3814.00
|
XLON
|
1644674
|
|
|
|
09-Jan-2025
|
13:36:08
|
857
|
3815.00
|
XLON
|
1639806
|
|
|
|
09-Jan-2025
|
13:35:54
|
1
|
3815.00
|
XLON
|
1639625
|
|
|
|
09-Jan-2025
|
13:32:22
|
26
|
3816.00
|
XLON
|
1636564
|
|
|
|
09-Jan-2025
|
13:32:21
|
803
|
3816.00
|
XLON
|
1636549
|
|
|
|
09-Jan-2025
|
13:29:56
|
530
|
3818.00
|
XLON
|
1634084
|
|
|
|
09-Jan-2025
|
13:29:56
|
65
|
3818.00
|
XLON
|
1634082
|
|
|
|
09-Jan-2025
|
13:29:56
|
65
|
3818.00
|
XLON
|
1634080
|
|
|
|
09-Jan-2025
|
13:29:56
|
91
|
3818.00
|
XLON
|
1634078
|
|
|
|
09-Jan-2025
|
13:29:56
|
68
|
3818.00
|
XLON
|
1634076
|
|
|
|
09-Jan-2025
|
13:24:31
|
473
|
3815.00
|
XLON
|
1628884
|
|
|
|
09-Jan-2025
|
13:24:31
|
412
|
3815.00
|
XLON
|
1628886
|
|
|
|
09-Jan-2025
|
13:19:28
|
194
|
3818.00
|
XLON
|
1624937
|
|
|
|
09-Jan-2025
|
13:19:28
|
530
|
3818.00
|
XLON
|
1624935
|
|
|
|
09-Jan-2025
|
13:16:46
|
774
|
3817.00
|
XLON
|
1622683
|
|
|
|
09-Jan-2025
|
13:13:56
|
810
|
3816.00
|
XLON
|
1620555
|
|
|
|
09-Jan-2025
|
13:13:56
|
120
|
3816.00
|
XLON
|
1620551
|
|
|
|
09-Jan-2025
|
13:13:56
|
308
|
3816.00
|
XLON
|
1620549
|
|
|
|
09-Jan-2025
|
13:10:42
|
106
|
3816.00
|
XLON
|
1618425
|
|
|
|
09-Jan-2025
|
13:10:42
|
179
|
3816.00
|
XLON
|
1618423
|
|
|
|
09-Jan-2025
|
13:09:36
|
95
|
3816.00
|
XLON
|
1617635
|
|
|
|
09-Jan-2025
|
13:02:55
|
330
|
3816.00
|
XLON
|
1612553
|
|
|
|
09-Jan-2025
|
13:02:55
|
264
|
3816.00
|
XLON
|
1612555
|
|
|
|
09-Jan-2025
|
13:02:55
|
231
|
3816.00
|
XLON
|
1612551
|
|
|
|
09-Jan-2025
|
12:59:00
|
500
|
3817.00
|
XLON
|
1609674
|
|
|
|
09-Jan-2025
|
12:59:00
|
64
|
3817.00
|
XLON
|
1609672
|
|
|
|
09-Jan-2025
|
12:59:00
|
292
|
3817.00
|
XLON
|
1609670
|
|
|
|
09-Jan-2025
|
12:54:19
|
850
|
3817.00
|
XLON
|
1606493
|
|
|
|
09-Jan-2025
|
12:50:27
|
468
|
3816.00
|
XLON
|
1604334
|
|
|
|
09-Jan-2025
|
12:50:27
|
117
|
3816.00
|
XLON
|
1604332
|
|
|
|
09-Jan-2025
|
12:50:21
|
106
|
3816.00
|
XLON
|
1604271
|
|
|
|
09-Jan-2025
|
12:50:21
|
111
|
3816.00
|
XLON
|
1604269
|
|
|
|
09-Jan-2025
|
12:45:09
|
743
|
3816.00
|
XLON
|
1600830
|
|
|
|
09-Jan-2025
|
12:45:09
|
30
|
3816.00
|
XLON
|
1600832
|
|
|
|
09-Jan-2025
|
12:41:39
|
823
|
3815.00
|
XLON
|
1598181
|
|
|
|
09-Jan-2025
|
12:36:12
|
266
|
3817.00
|
XLON
|
1594388
|
|
|
|
09-Jan-2025
|
12:36:12
|
665
|
3817.00
|
XLON
|
1594386
|
|
|
|
09-Jan-2025
|
12:31:48
|
144
|
3817.00
|
XLON
|
1590766
|
|
|
|
09-Jan-2025
|
12:31:48
|
215
|
3817.00
|
XLON
|
1590764
|
|
|
|
09-Jan-2025
|
12:31:48
|
475
|
3817.00
|
XLON
|
1590762
|
|
|
|
09-Jan-2025
|
12:28:34
|
286
|
3814.00
|
XLON
|
1588881
|
|
|
|
09-Jan-2025
|
12:28:34
|
360
|
3814.00
|
XLON
|
1588879
|
|
|
|
09-Jan-2025
|
12:24:29
|
900
|
3810.00
|
XLON
|
1586459
|
|
|
|
09-Jan-2025
|
12:19:41
|
836
|
3811.00
|
XLON
|
1583496
|
|
|
|
09-Jan-2025
|
12:13:51
|
60
|
3814.00
|
XLON
|
1580365
|
|
|
|
09-Jan-2025
|
12:13:51
|
243
|
3814.00
|
XLON
|
1580363
|
|
|
|
09-Jan-2025
|
12:13:51
|
110
|
3814.00
|
XLON
|
1580361
|
|
|
|
09-Jan-2025
|
12:13:51
|
329
|
3814.00
|
XLON
|
1580368
|
|
|
|
09-Jan-2025
|
12:13:51
|
192
|
3814.00
|
XLON
|
1580370
|
|
|
|
09-Jan-2025
|
12:09:32
|
941
|
3817.00
|
XLON
|
1577716
|
|
|
|
09-Jan-2025
|
12:07:07
|
230
|
3816.00
|
XLON
|
1576438
|
|
|
|
09-Jan-2025
|
12:02:30
|
802
|
3816.00
|
XLON
|
1573810
|
|
|
|
09-Jan-2025
|
11:59:29
|
178
|
3816.00
|
XLON
|
1571966
|
|
|
|
09-Jan-2025
|
11:59:29
|
495
|
3816.00
|
XLON
|
1571964
|
|
|
|
09-Jan-2025
|
11:55:30
|
864
|
3814.00
|
XLON
|
1569486
|
|
|
|
09-Jan-2025
|
11:51:01
|
678
|
3814.00
|
XLON
|
1567042
|
|
|
|
09-Jan-2025
|
11:50:51
|
106
|
3814.00
|
XLON
|
1566895
|
|
|
|
09-Jan-2025
|
11:50:51
|
61
|
3814.00
|
XLON
|
1566893
|
|
|
|
09-Jan-2025
|
11:46:27
|
592
|
3811.00
|
XLON
|
1564313
|
|
|
|
09-Jan-2025
|
11:46:27
|
203
|
3811.00
|
XLON
|
1564315
|
|
|
|
09-Jan-2025
|
11:41:34
|
356
|
3807.00
|
XLON
|
1561082
|
|
|
|
09-Jan-2025
|
11:41:34
|
330
|
3807.00
|
XLON
|
1561080
|
|
|
|
09-Jan-2025
|
11:37:01
|
929
|
3806.00
|
XLON
|
1558298
|
|
|
|
09-Jan-2025
|
11:32:11
|
804
|
3811.00
|
XLON
|
1555108
|
|
|
|
09-Jan-2025
|
11:32:11
|
135
|
3811.00
|
XLON
|
1555106
|
|
|
|
09-Jan-2025
|
11:30:34
|
106
|
3810.00
|
XLON
|
1553824
|
|
|
|
09-Jan-2025
|
11:30:34
|
184
|
3810.00
|
XLON
|
1553822
|
|
|
|
09-Jan-2025
|
11:25:38
|
1
|
3810.00
|
XLON
|
1550549
|
|
|
|
09-Jan-2025
|
11:25:38
|
162
|
3810.00
|
XLON
|
1550547
|
|
|
|
09-Jan-2025
|
11:25:38
|
707
|
3810.00
|
XLON
|
1550545
|
|
|
|
09-Jan-2025
|
11:21:58
|
914
|
3808.00
|
XLON
|
1548223
|
|
|
|
09-Jan-2025
|
11:16:35
|
76
|
3808.00
|
XLON
|
1544684
|
|
|
|
09-Jan-2025
|
11:16:35
|
657
|
3808.00
|
XLON
|
1544686
|
|
|
|
09-Jan-2025
|
11:16:35
|
138
|
3808.00
|
XLON
|
1544688
|
|
|
|
09-Jan-2025
|
11:10:00
|
811
|
3804.00
|
XLON
|
1540172
|
|
|
|
09-Jan-2025
|
11:08:12
|
390
|
3805.00
|
XLON
|
1538602
|
|
|
|
09-Jan-2025
|
11:04:39
|
890
|
3804.00
|
XLON
|
1536444
|
|
|
|
09-Jan-2025
|
11:00:09
|
868
|
3804.00
|
XLON
|
1533140
|
|
|
|
09-Jan-2025
|
10:56:20
|
500
|
3802.00
|
XLON
|
1530268
|
|
|
|
09-Jan-2025
|
10:54:29
|
760
|
3805.00
|
XLON
|
1528724
|
|
|
|
09-Jan-2025
|
10:51:01
|
46
|
3808.00
|
XLON
|
1526635
|
|
|
|
09-Jan-2025
|
10:51:01
|
174
|
3808.00
|
XLON
|
1526633
|
|
|
|
09-Jan-2025
|
10:51:01
|
707
|
3808.00
|
XLON
|
1526631
|
|
|
|
09-Jan-2025
|
10:45:32
|
883
|
3811.00
|
XLON
|
1522749
|
|
|
|
09-Jan-2025
|
10:42:29
|
230
|
3811.00
|
XLON
|
1520731
|
|
|
|
09-Jan-2025
|
10:42:29
|
170
|
3811.00
|
XLON
|
1520733
|
|
|
|
09-Jan-2025
|
10:42:20
|
190
|
3812.00
|
XLON
|
1520612
|
|
|
|
09-Jan-2025
|
10:38:06
|
41
|
3809.00
|
XLON
|
1517323
|
|
|
|
09-Jan-2025
|
10:38:06
|
707
|
3809.00
|
XLON
|
1517321
|
|
|
|
09-Jan-2025
|
10:38:06
|
168
|
3809.00
|
XLON
|
1517319
|
|
|
|
09-Jan-2025
|
10:33:20
|
653
|
3808.00
|
XLON
|
1513632
|
|
|
|
09-Jan-2025
|
10:33:20
|
241
|
3808.00
|
XLON
|
1513630
|
|
|
|
09-Jan-2025
|
10:32:34
|
197
|
3808.00
|
XLON
|
1513101
|
|
|
|
09-Jan-2025
|
10:29:40
|
342
|
3806.00
|
XLON
|
1510750
|
|
|
|
09-Jan-2025
|
10:29:40
|
233
|
3806.00
|
XLON
|
1510748
|
|
|
|
09-Jan-2025
|
10:29:40
|
219
|
3806.00
|
XLON
|
1510746
|
|
|
|
09-Jan-2025
|
10:24:08
|
531
|
3804.00
|
XLON
|
1505611
|
|
|
|
09-Jan-2025
|
10:24:08
|
330
|
3804.00
|
XLON
|
1505609
|
|
|
|
09-Jan-2025
|
10:20:59
|
611
|
3803.00
|
XLON
|
1502975
|
|
|
|
09-Jan-2025
|
10:20:59
|
326
|
3803.00
|
XLON
|
1502973
|
|
|
|
09-Jan-2025
|
10:17:40
|
276
|
3799.00
|
XLON
|
1500707
|
|
|
|
09-Jan-2025
|
10:17:40
|
162
|
3799.00
|
XLON
|
1500705
|
|
|
|
09-Jan-2025
|
10:17:40
|
324
|
3799.00
|
XLON
|
1500703
|
|
|
|
09-Jan-2025
|
10:14:43
|
813
|
3795.00
|
XLON
|
1498440
|
|
|
|
09-Jan-2025
|
10:13:01
|
63
|
3793.00
|
XLON
|
1496967
|
|
|
|
09-Jan-2025
|
10:13:01
|
707
|
3793.00
|
XLON
|
1496965
|
|
|
|
09-Jan-2025
|
10:08:10
|
456
|
3792.00
|
XLON
|
1493021
|
|
|
|
09-Jan-2025
|
10:08:10
|
428
|
3792.00
|
XLON
|
1493019
|
|
|
|
09-Jan-2025
|
10:07:08
|
922
|
3791.00
|
XLON
|
1492267
|
|
|
|
09-Jan-2025
|
10:02:03
|
707
|
3790.00
|
XLON
|
1487465
|
|
|
|
09-Jan-2025
|
10:01:00
|
321
|
3791.00
|
XLON
|
1486687
|
|
|
|
09-Jan-2025
|
09:57:42
|
600
|
3785.00
|
XLON
|
1484081
|
|
|
|
09-Jan-2025
|
09:52:40
|
715
|
3785.00
|
XLON
|
1480343
|
|
|
|
09-Jan-2025
|
09:51:30
|
893
|
3785.00
|
XLON
|
1479532
|
|
|
|
09-Jan-2025
|
09:44:50
|
393
|
3783.00
|
XLON
|
1473117
|
|
|
|
09-Jan-2025
|
09:44:50
|
428
|
3783.00
|
XLON
|
1473115
|
|
|
|
09-Jan-2025
|
09:41:10
|
44
|
3783.00
|
XLON
|
1469796
|
|
|
|
09-Jan-2025
|
09:41:10
|
321
|
3783.00
|
XLON
|
1469794
|
|
|
|
09-Jan-2025
|
09:41:10
|
415
|
3783.00
|
XLON
|
1469792
|
|
|
|
09-Jan-2025
|
09:38:20
|
903
|
3783.00
|
XLON
|
1467217
|
|
|
|
09-Jan-2025
|
09:34:22
|
301
|
3785.00
|
XLON
|
1462578
|
|
|
|
09-Jan-2025
|
09:34:22
|
265
|
3785.00
|
XLON
|
1462576
|
|
|
|
09-Jan-2025
|
09:34:22
|
244
|
3785.00
|
XLON
|
1462574
|
|
|
|
09-Jan-2025
|
09:31:51
|
487
|
3789.00
|
XLON
|
1460044
|
|
|
|
09-Jan-2025
|
09:29:59
|
565
|
3789.00
|
XLON
|
1458361
|
|
|
|
09-Jan-2025
|
09:29:59
|
197
|
3789.00
|
XLON
|
1458359
|
|
|
|
09-Jan-2025
|
09:29:59
|
178
|
3789.00
|
XLON
|
1458357
|
|
|
|
09-Jan-2025
|
09:25:33
|
276
|
3785.00
|
XLON
|
1454241
|
|
|
|
09-Jan-2025
|
09:25:33
|
547
|
3785.00
|
XLON
|
1454239
|
|
|
|
09-Jan-2025
|
09:21:40
|
205
|
3791.00
|
XLON
|
1450429
|
|
|
|
09-Jan-2025
|
09:21:40
|
363
|
3791.00
|
XLON
|
1450427
|
|
|
|
09-Jan-2025
|
09:21:40
|
183
|
3791.00
|
XLON
|
1450425
|
|
|
|
09-Jan-2025
|
09:21:40
|
89
|
3791.00
|
XLON
|
1450423
|
|
|
|
09-Jan-2025
|
09:18:31
|
879
|
3793.00
|
XLON
|
1447535
|
|
|
|
09-Jan-2025
|
09:14:04
|
595
|
3795.00
|
XLON
|
1443532
|
|
|
|
09-Jan-2025
|
09:14:04
|
287
|
3795.00
|
XLON
|
1443534
|
|
|
|
09-Jan-2025
|
09:12:58
|
184
|
3795.00
|
XLON
|
1442497
|
|
|
|
09-Jan-2025
|
09:12:58
|
204
|
3795.00
|
XLON
|
1442495
|
|
|
|
09-Jan-2025
|
09:12:58
|
170
|
3795.00
|
XLON
|
1442493
|
|
|
|
09-Jan-2025
|
09:07:18
|
169
|
3796.00
|
XLON
|
1437399
|
|
|
|
09-Jan-2025
|
09:07:18
|
206
|
3796.00
|
XLON
|
1437397
|
|
|
|
09-Jan-2025
|
09:07:18
|
107
|
3796.00
|
XLON
|
1437395
|
|
|
|
09-Jan-2025
|
09:07:18
|
451
|
3796.00
|
XLON
|
1437393
|
|
|
|
09-Jan-2025
|
09:03:27
|
349
|
3798.00
|
XLON
|
1433671
|
|
|
|
09-Jan-2025
|
09:03:27
|
308
|
3798.00
|
XLON
|
1433669
|
|
|
|
09-Jan-2025
|
09:03:27
|
187
|
3798.00
|
XLON
|
1433667
|
|
|
|
09-Jan-2025
|
09:00:11
|
428
|
3803.00
|
XLON
|
1430587
|
|
|
|
09-Jan-2025
|
09:00:11
|
5
|
3803.00
|
XLON
|
1430589
|
|
|
|
09-Jan-2025
|
09:00:11
|
42
|
3803.00
|
XLON
|
1430591
|
|
|
|
09-Jan-2025
|
09:00:11
|
286
|
3803.00
|
XLON
|
1430593
|
|
|
|
09-Jan-2025
|
08:57:07
|
276
|
3805.00
|
XLON
|
1428082
|
|
|
|
09-Jan-2025
|
08:57:07
|
608
|
3805.00
|
XLON
|
1428080
|
|
|
|
09-Jan-2025
|
08:53:18
|
100
|
3808.00
|
XLON
|
1423113
|
|
|
|
09-Jan-2025
|
08:53:18
|
762
|
3808.00
|
XLON
|
1423111
|
|
|
|
09-Jan-2025
|
08:50:04
|
825
|
3806.00
|
XLON
|
1420259
|
|
|
|
09-Jan-2025
|
08:46:15
|
819
|
3807.00
|
XLON
|
1416597
|
|
|
|
09-Jan-2025
|
08:43:22
|
778
|
3804.00
|
XLON
|
1413437
|
|
|
|
09-Jan-2025
|
08:43:22
|
61
|
3804.00
|
XLON
|
1413435
|
|
|
|
09-Jan-2025
|
08:39:06
|
879
|
3797.00
|
XLON
|
1409962
|
|
|
|
09-Jan-2025
|
08:36:02
|
127
|
3797.00
|
XLON
|
1407390
|
|
|
|
09-Jan-2025
|
08:36:02
|
789
|
3797.00
|
XLON
|
1407392
|
|
|
|
09-Jan-2025
|
08:34:03
|
353
|
3798.00
|
XLON
|
1405779
|
|
|
|
09-Jan-2025
|
08:34:03
|
424
|
3798.00
|
XLON
|
1405777
|
|
|
|
09-Jan-2025
|
08:30:36
|
892
|
3801.00
|
XLON
|
1402253
|
|
|
|
09-Jan-2025
|
08:28:30
|
742
|
3799.00
|
XLON
|
1400104
|
|
|
|
09-Jan-2025
|
08:28:30
|
74
|
3799.00
|
XLON
|
1400102
|
|
|
|
09-Jan-2025
|
08:25:02
|
385
|
3799.00
|
XLON
|
1397056
|
|
|
|
09-Jan-2025
|
08:25:02
|
546
|
3799.00
|
XLON
|
1397054
|
|
|
|
09-Jan-2025
|
08:24:42
|
210
|
3800.00
|
XLON
|
1396733
|
|
|
|
09-Jan-2025
|
08:22:37
|
170
|
3795.00
|
XLON
|
1395049
|
|
|
|
09-Jan-2025
|
08:22:37
|
160
|
3795.00
|
XLON
|
1395047
|
|
|
|
09-Jan-2025
|
08:20:45
|
26
|
3794.00
|
XLON
|
1393296
|
|
|
|
09-Jan-2025
|
08:20:45
|
87
|
3794.00
|
XLON
|
1393298
|
|
|
|
09-Jan-2025
|
08:19:37
|
152
|
3794.00
|
XLON
|
1392130
|
|
|
|
09-Jan-2025
|
08:19:16
|
55
|
3794.00
|
XLON
|
1391842
|
|
|
|
09-Jan-2025
|
08:19:16
|
482
|
3794.00
|
XLON
|
1391840
|
|
|
|
09-Jan-2025
|
08:19:16
|
33
|
3794.00
|
XLON
|
1391838
|
|
|
|
09-Jan-2025
|
08:16:35
|
821
|
3797.00
|
XLON
|
1389573
|
|
|
|
09-Jan-2025
|
08:13:45
|
714
|
3801.00
|
XLON
|
1386544
|
|
|
|
09-Jan-2025
|
08:13:45
|
66
|
3801.00
|
XLON
|
1386542
|
|
|
|
09-Jan-2025
|
08:12:31
|
885
|
3802.00
|
XLON
|
1385409
|
|
|
|
09-Jan-2025
|
08:10:03
|
91
|
3800.00
|
XLON
|
1382385
|
|
|
|
09-Jan-2025
|
08:10:03
|
735
|
3800.00
|
XLON
|
1382383
|
|
|
|
09-Jan-2025
|
08:08:48
|
390
|
3798.00
|
XLON
|
1380738
|
|
|
|
09-Jan-2025
|
08:08:48
|
212
|
3798.00
|
XLON
|
1380740
|
|
|
|
09-Jan-2025
|
08:07:00
|
781
|
3788.00
|
XLON
|
1377291
|
|
|
|
09-Jan-2025
|
08:05:05
|
542
|
3790.00
|
XLON
|
1374750
|
|
|
|
09-Jan-2025
|
08:05:05
|
174
|
3790.00
|
XLON
|
1374748
|
|
|
|
09-Jan-2025
|
08:05:02
|
48
|
3790.00
|
XLON
|
1374694
|
|
|
|
09-Jan-2025
|
08:05:02
|
61
|
3790.00
|
XLON
|
1374692
|
|
|
|
09-Jan-2025
|
08:03:34
|
92
|
3795.00
|
XLON
|
1372688
|
|
|
|
09-Jan-2025
|
08:03:34
|
790
|
3795.00
|
XLON
|
1372686
|
|
|
|
09-Jan-2025
|
08:03:25
|
479
|
3796.00
|
XLON
|
1372491
|
|
|
|
09-Jan-2025
|
08:03:25
|
445
|
3796.00
|
XLON
|
1372489
|
|
|
|
09-Jan-2025
|
08:01:35
|
877
|
3793.00
|
XLON
|
1369437
|
|
|
|
09-Jan-2025
|
08:01:05
|
925
|
3788.00
|
XLON
|
1368679
|
|
|
|
09-Jan-2025
|
08:01:04
|
828
|
3792.00
|
XLON
|
1368663
|
|
|
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
POSSSAFWUEISEDF
Relx (LSE:REL)
Historical Stock Chart
From Dec 2024 to Jan 2025
Relx (LSE:REL)
Historical Stock Chart
From Jan 2024 to Jan 2025
