RELX PLC Transaction in Own Shares
March 03 2025 - 11:24AM
RNS Regulatory News
RNS Number : 1674Z
RELX PLC
03 March 2025
3 March 2025
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 255,385 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 26,171,972
ordinary shares in treasury, and has 1,855,289,063 ordinary shares
in issue (excluding treasury shares). Since 2 January 2025 RELX PLC
has purchased 6,564,302 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:
|
3 March 2025
|
|
Number of ordinary shares
purchased:
|
255,385
|
|
Highest price paid per share
(p):
|
3848
|
|
Lowest price paid per share
(p):
|
3809
|
|
Volume weighted average price paid
per share (p):
|
3828.7495
|
Disaggregated information
|
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
|
|
03-Mar-2025
|
16:13:13
|
234
|
3835.00
|
XLON
|
2821032
|
|
|
|
03-Mar-2025
|
16:13:13
|
220
|
3835.00
|
XLON
|
2821030
|
|
|
|
03-Mar-2025
|
16:13:13
|
28
|
3835.00
|
XLON
|
2821028
|
|
|
|
03-Mar-2025
|
16:12:51
|
303
|
3834.00
|
XLON
|
2820253
|
|
|
|
03-Mar-2025
|
16:12:51
|
128
|
3834.00
|
XLON
|
2820251
|
|
|
|
03-Mar-2025
|
16:12:51
|
185
|
3834.00
|
XLON
|
2820249
|
|
|
|
03-Mar-2025
|
16:12:51
|
201
|
3834.00
|
XLON
|
2820247
|
|
|
|
03-Mar-2025
|
16:12:51
|
184
|
3834.00
|
XLON
|
2820245
|
|
|
|
03-Mar-2025
|
16:12:51
|
691
|
3834.00
|
XLON
|
2820243
|
|
|
|
03-Mar-2025
|
16:12:51
|
208
|
3834.00
|
XLON
|
2820241
|
|
|
|
03-Mar-2025
|
16:12:37
|
376
|
3833.00
|
XLON
|
2819750
|
|
|
|
03-Mar-2025
|
16:12:08
|
485
|
3832.00
|
XLON
|
2818531
|
|
|
|
03-Mar-2025
|
16:12:08
|
566
|
3832.00
|
XLON
|
2818529
|
|
|
|
03-Mar-2025
|
16:11:29
|
460
|
3834.00
|
XLON
|
2817255
|
|
|
|
03-Mar-2025
|
16:11:29
|
246
|
3834.00
|
XLON
|
2817253
|
|
|
|
03-Mar-2025
|
16:11:29
|
194
|
3834.00
|
XLON
|
2817251
|
|
|
|
03-Mar-2025
|
16:11:29
|
115
|
3834.00
|
XLON
|
2817249
|
|
|
|
03-Mar-2025
|
16:09:43
|
400
|
3835.00
|
XLON
|
2813524
|
|
|
|
03-Mar-2025
|
16:09:43
|
531
|
3835.00
|
XLON
|
2813522
|
|
|
|
03-Mar-2025
|
16:09:42
|
1,030
|
3836.00
|
XLON
|
2813476
|
|
|
|
03-Mar-2025
|
16:08:49
|
1,152
|
3836.00
|
XLON
|
2811867
|
|
|
|
03-Mar-2025
|
16:07:08
|
212
|
3836.00
|
XLON
|
2808766
|
|
|
|
03-Mar-2025
|
16:07:08
|
374
|
3836.00
|
XLON
|
2808764
|
|
|
|
03-Mar-2025
|
16:07:08
|
224
|
3836.00
|
XLON
|
2808762
|
|
|
|
03-Mar-2025
|
16:06:29
|
243
|
3836.00
|
XLON
|
2807500
|
|
|
|
03-Mar-2025
|
16:05:19
|
1,142
|
3838.00
|
XLON
|
2805377
|
|
|
|
03-Mar-2025
|
16:05:12
|
1,128
|
3839.00
|
XLON
|
2805132
|
|
|
|
03-Mar-2025
|
16:03:54
|
1,017
|
3836.00
|
XLON
|
2802242
|
|
|
|
03-Mar-2025
|
16:02:49
|
958
|
3836.00
|
XLON
|
2800213
|
|
|
|
03-Mar-2025
|
16:01:26
|
1,117
|
3836.00
|
XLON
|
2797393
|
|
|
|
03-Mar-2025
|
16:01:19
|
330
|
3837.00
|
XLON
|
2797215
|
|
|
|
03-Mar-2025
|
16:01:19
|
21
|
3837.00
|
XLON
|
2797213
|
|
|
|
03-Mar-2025
|
16:01:19
|
896
|
3837.00
|
XLON
|
2797211
|
|
|
|
03-Mar-2025
|
15:59:14
|
17
|
3838.00
|
XLON
|
2791420
|
|
|
|
03-Mar-2025
|
15:59:14
|
575
|
3838.00
|
XLON
|
2791418
|
|
|
|
03-Mar-2025
|
15:59:14
|
356
|
3838.00
|
XLON
|
2791416
|
|
|
|
03-Mar-2025
|
15:58:11
|
1,044
|
3838.00
|
XLON
|
2789578
|
|
|
|
03-Mar-2025
|
15:56:47
|
16
|
3840.00
|
XLON
|
2787171
|
|
|
|
03-Mar-2025
|
15:56:47
|
239
|
3840.00
|
XLON
|
2787169
|
|
|
|
03-Mar-2025
|
15:56:47
|
691
|
3840.00
|
XLON
|
2787167
|
|
|
|
03-Mar-2025
|
15:56:47
|
1,137
|
3840.00
|
XLON
|
2787165
|
|
|
|
03-Mar-2025
|
15:54:16
|
139
|
3838.00
|
XLON
|
2782634
|
|
|
|
03-Mar-2025
|
15:54:16
|
233
|
3838.00
|
XLON
|
2782632
|
|
|
|
03-Mar-2025
|
15:54:16
|
691
|
3838.00
|
XLON
|
2782630
|
|
|
|
03-Mar-2025
|
15:53:56
|
1,059
|
3839.00
|
XLON
|
2782038
|
|
|
|
03-Mar-2025
|
15:51:55
|
452
|
3839.00
|
XLON
|
2778851
|
|
|
|
03-Mar-2025
|
15:51:55
|
520
|
3839.00
|
XLON
|
2778849
|
|
|
|
03-Mar-2025
|
15:51:55
|
114
|
3839.00
|
XLON
|
2778847
|
|
|
|
03-Mar-2025
|
15:51:23
|
921
|
3840.00
|
XLON
|
2777962
|
|
|
|
03-Mar-2025
|
15:50:13
|
17
|
3840.00
|
XLON
|
2775644
|
|
|
|
03-Mar-2025
|
15:50:13
|
236
|
3840.00
|
XLON
|
2775642
|
|
|
|
03-Mar-2025
|
15:50:13
|
691
|
3840.00
|
XLON
|
2775640
|
|
|
|
03-Mar-2025
|
15:50:13
|
115
|
3840.00
|
XLON
|
2775638
|
|
|
|
03-Mar-2025
|
15:50:13
|
992
|
3840.00
|
XLON
|
2775636
|
|
|
|
03-Mar-2025
|
15:50:13
|
13
|
3840.00
|
XLON
|
2775634
|
|
|
|
03-Mar-2025
|
15:48:18
|
1,079
|
3840.00
|
XLON
|
2771983
|
|
|
|
03-Mar-2025
|
15:48:03
|
1,021
|
3841.00
|
XLON
|
2771482
|
|
|
|
03-Mar-2025
|
15:45:38
|
1,021
|
3841.00
|
XLON
|
2767525
|
|
|
|
03-Mar-2025
|
15:44:53
|
1,080
|
3842.00
|
XLON
|
2766092
|
|
|
|
03-Mar-2025
|
15:44:13
|
1,420
|
3842.00
|
XLON
|
2764891
|
|
|
|
03-Mar-2025
|
15:44:13
|
1,058
|
3842.00
|
XLON
|
2764893
|
|
|
|
03-Mar-2025
|
15:39:52
|
1,000
|
3842.00
|
XLON
|
2757416
|
|
|
|
03-Mar-2025
|
15:39:47
|
670
|
3843.00
|
XLON
|
2757262
|
|
|
|
03-Mar-2025
|
15:39:47
|
33
|
3843.00
|
XLON
|
2757260
|
|
|
|
03-Mar-2025
|
15:39:47
|
302
|
3843.00
|
XLON
|
2757258
|
|
|
|
03-Mar-2025
|
15:37:29
|
1,109
|
3843.00
|
XLON
|
2753371
|
|
|
|
03-Mar-2025
|
15:36:55
|
1,077
|
3844.00
|
XLON
|
2752155
|
|
|
|
03-Mar-2025
|
15:36:55
|
974
|
3844.00
|
XLON
|
2752153
|
|
|
|
03-Mar-2025
|
15:34:52
|
239
|
3844.00
|
XLON
|
2748473
|
|
|
|
03-Mar-2025
|
15:34:52
|
180
|
3844.00
|
XLON
|
2748471
|
|
|
|
03-Mar-2025
|
15:34:52
|
1,131
|
3844.00
|
XLON
|
2748468
|
|
|
|
03-Mar-2025
|
15:32:56
|
1,067
|
3842.00
|
XLON
|
2744652
|
|
|
|
03-Mar-2025
|
15:31:28
|
1,076
|
3841.00
|
XLON
|
2741948
|
|
|
|
03-Mar-2025
|
15:29:47
|
1,016
|
3842.00
|
XLON
|
2737612
|
|
|
|
03-Mar-2025
|
15:29:47
|
487
|
3842.00
|
XLON
|
2737608
|
|
|
|
03-Mar-2025
|
15:29:47
|
551
|
3842.00
|
XLON
|
2737610
|
|
|
|
03-Mar-2025
|
15:29:33
|
171
|
3842.00
|
XLON
|
2736069
|
|
|
|
03-Mar-2025
|
15:29:33
|
168
|
3842.00
|
XLON
|
2736067
|
|
|
|
03-Mar-2025
|
15:29:33
|
200
|
3842.00
|
XLON
|
2736065
|
|
|
|
03-Mar-2025
|
15:25:12
|
971
|
3838.00
|
XLON
|
2727684
|
|
|
|
03-Mar-2025
|
15:24:46
|
1,039
|
3839.00
|
XLON
|
2726034
|
|
|
|
03-Mar-2025
|
15:23:35
|
845
|
3839.00
|
XLON
|
2722787
|
|
|
|
03-Mar-2025
|
15:23:35
|
66
|
3839.00
|
XLON
|
2722783
|
|
|
|
03-Mar-2025
|
15:23:35
|
51
|
3839.00
|
XLON
|
2722785
|
|
|
|
03-Mar-2025
|
15:23:35
|
997
|
3839.00
|
XLON
|
2722789
|
|
|
|
03-Mar-2025
|
15:23:35
|
83
|
3839.00
|
XLON
|
2722791
|
|
|
|
03-Mar-2025
|
15:21:01
|
1,007
|
3837.00
|
XLON
|
2717858
|
|
|
|
03-Mar-2025
|
15:19:04
|
1,096
|
3837.00
|
XLON
|
2714271
|
|
|
|
03-Mar-2025
|
15:16:16
|
980
|
3832.00
|
XLON
|
2708181
|
|
|
|
03-Mar-2025
|
15:15:42
|
1,036
|
3834.00
|
XLON
|
2707091
|
|
|
|
03-Mar-2025
|
15:14:03
|
236
|
3838.00
|
XLON
|
2704048
|
|
|
|
03-Mar-2025
|
15:14:03
|
270
|
3838.00
|
XLON
|
2704046
|
|
|
|
03-Mar-2025
|
15:13:05
|
82
|
3838.00
|
XLON
|
2702340
|
|
|
|
03-Mar-2025
|
15:13:05
|
691
|
3838.00
|
XLON
|
2702338
|
|
|
|
03-Mar-2025
|
15:13:05
|
230
|
3838.00
|
XLON
|
2702336
|
|
|
|
03-Mar-2025
|
15:13:05
|
1,063
|
3838.00
|
XLON
|
2702334
|
|
|
|
03-Mar-2025
|
15:12:45
|
1,162
|
3839.00
|
XLON
|
2701747
|
|
|
|
03-Mar-2025
|
15:11:35
|
821
|
3840.00
|
XLON
|
2698325
|
|
|
|
03-Mar-2025
|
15:11:35
|
418
|
3840.00
|
XLON
|
2698323
|
|
|
|
03-Mar-2025
|
15:08:51
|
1,061
|
3837.00
|
XLON
|
2692743
|
|
|
|
03-Mar-2025
|
15:07:45
|
1,007
|
3838.00
|
XLON
|
2690680
|
|
|
|
03-Mar-2025
|
15:06:27
|
961
|
3836.00
|
XLON
|
2687576
|
|
|
|
03-Mar-2025
|
15:05:56
|
1,076
|
3836.00
|
XLON
|
2686403
|
|
|
|
03-Mar-2025
|
15:03:06
|
832
|
3833.00
|
XLON
|
2679895
|
|
|
|
03-Mar-2025
|
15:03:06
|
134
|
3833.00
|
XLON
|
2679893
|
|
|
|
03-Mar-2025
|
15:01:55
|
955
|
3834.00
|
XLON
|
2677064
|
|
|
|
03-Mar-2025
|
15:01:03
|
1,123
|
3837.00
|
XLON
|
2674300
|
|
|
|
03-Mar-2025
|
14:59:58
|
889
|
3837.00
|
XLON
|
2670033
|
|
|
|
03-Mar-2025
|
14:59:58
|
245
|
3837.00
|
XLON
|
2670031
|
|
|
|
03-Mar-2025
|
14:59:58
|
1,061
|
3840.00
|
XLON
|
2670025
|
|
|
|
03-Mar-2025
|
14:59:58
|
647
|
3841.00
|
XLON
|
2670023
|
|
|
|
03-Mar-2025
|
14:59:53
|
45
|
3841.00
|
XLON
|
2669513
|
|
|
|
03-Mar-2025
|
14:59:53
|
360
|
3841.00
|
XLON
|
2669511
|
|
|
|
03-Mar-2025
|
14:59:53
|
34
|
3841.00
|
XLON
|
2669509
|
|
|
|
03-Mar-2025
|
14:58:00
|
1,227
|
3839.00
|
XLON
|
2664257
|
|
|
|
03-Mar-2025
|
14:54:56
|
1,137
|
3836.00
|
XLON
|
2657299
|
|
|
|
03-Mar-2025
|
14:52:51
|
1,074
|
3838.00
|
XLON
|
2652828
|
|
|
|
03-Mar-2025
|
14:51:47
|
1,068
|
3838.00
|
XLON
|
2650494
|
|
|
|
03-Mar-2025
|
14:51:15
|
1,032
|
3839.00
|
XLON
|
2649437
|
|
|
|
03-Mar-2025
|
14:50:31
|
970
|
3838.00
|
XLON
|
2647806
|
|
|
|
03-Mar-2025
|
14:48:50
|
945
|
3839.00
|
XLON
|
2643950
|
|
|
|
03-Mar-2025
|
14:48:24
|
691
|
3839.00
|
XLON
|
2642992
|
|
|
|
03-Mar-2025
|
14:48:24
|
231
|
3839.00
|
XLON
|
2642994
|
|
|
|
03-Mar-2025
|
14:48:24
|
1,214
|
3839.00
|
XLON
|
2642989
|
|
|
|
03-Mar-2025
|
14:45:16
|
258
|
3833.00
|
XLON
|
2634801
|
|
|
|
03-Mar-2025
|
14:45:16
|
750
|
3833.00
|
XLON
|
2634799
|
|
|
|
03-Mar-2025
|
14:45:16
|
61
|
3833.00
|
XLON
|
2634797
|
|
|
|
03-Mar-2025
|
14:43:09
|
208
|
3832.00
|
XLON
|
2630561
|
|
|
|
03-Mar-2025
|
14:43:09
|
220
|
3832.00
|
XLON
|
2630559
|
|
|
|
03-Mar-2025
|
14:43:09
|
124
|
3832.00
|
XLON
|
2630557
|
|
|
|
03-Mar-2025
|
14:43:09
|
384
|
3832.00
|
XLON
|
2630555
|
|
|
|
03-Mar-2025
|
14:42:29
|
135
|
3834.00
|
XLON
|
2629403
|
|
|
|
03-Mar-2025
|
14:42:29
|
691
|
3834.00
|
XLON
|
2629399
|
|
|
|
03-Mar-2025
|
14:42:29
|
250
|
3834.00
|
XLON
|
2629401
|
|
|
|
03-Mar-2025
|
14:42:29
|
1,057
|
3834.00
|
XLON
|
2629397
|
|
|
|
03-Mar-2025
|
14:40:53
|
945
|
3833.00
|
XLON
|
2625593
|
|
|
|
03-Mar-2025
|
14:38:04
|
98
|
3833.00
|
XLON
|
2619067
|
|
|
|
03-Mar-2025
|
14:38:04
|
374
|
3833.00
|
XLON
|
2619065
|
|
|
|
03-Mar-2025
|
14:38:04
|
475
|
3833.00
|
XLON
|
2619063
|
|
|
|
03-Mar-2025
|
14:38:02
|
930
|
3834.00
|
XLON
|
2618966
|
|
|
|
03-Mar-2025
|
14:35:43
|
625
|
3831.00
|
XLON
|
2613353
|
|
|
|
03-Mar-2025
|
14:35:43
|
250
|
3831.00
|
XLON
|
2613351
|
|
|
|
03-Mar-2025
|
14:35:43
|
1,086
|
3831.00
|
XLON
|
2613349
|
|
|
|
03-Mar-2025
|
14:34:55
|
1,062
|
3832.00
|
XLON
|
2611510
|
|
|
|
03-Mar-2025
|
14:34:21
|
611
|
3832.00
|
XLON
|
2610227
|
|
|
|
03-Mar-2025
|
14:34:21
|
427
|
3832.00
|
XLON
|
2610229
|
|
|
|
03-Mar-2025
|
14:33:11
|
708
|
3832.00
|
XLON
|
2607442
|
|
|
|
03-Mar-2025
|
14:33:11
|
325
|
3832.00
|
XLON
|
2607440
|
|
|
|
03-Mar-2025
|
14:33:04
|
953
|
3832.00
|
XLON
|
2607189
|
|
|
|
03-Mar-2025
|
14:33:02
|
482
|
3833.00
|
XLON
|
2607103
|
|
|
|
03-Mar-2025
|
14:33:02
|
506
|
3833.00
|
XLON
|
2607101
|
|
|
|
03-Mar-2025
|
14:29:47
|
1,093
|
3826.00
|
XLON
|
2595299
|
|
|
|
03-Mar-2025
|
14:29:33
|
489
|
3827.00
|
XLON
|
2592675
|
|
|
|
03-Mar-2025
|
14:29:33
|
374
|
3827.00
|
XLON
|
2592673
|
|
|
|
03-Mar-2025
|
14:29:33
|
64
|
3827.00
|
XLON
|
2592671
|
|
|
|
03-Mar-2025
|
14:29:33
|
156
|
3827.00
|
XLON
|
2592669
|
|
|
|
03-Mar-2025
|
14:27:57
|
926
|
3827.00
|
XLON
|
2590497
|
|
|
|
03-Mar-2025
|
14:27:21
|
327
|
3828.00
|
XLON
|
2589613
|
|
|
|
03-Mar-2025
|
14:27:21
|
790
|
3828.00
|
XLON
|
2589615
|
|
|
|
03-Mar-2025
|
14:26:44
|
506
|
3829.00
|
XLON
|
2588697
|
|
|
|
03-Mar-2025
|
14:26:44
|
429
|
3829.00
|
XLON
|
2588699
|
|
|
|
03-Mar-2025
|
14:21:31
|
1,062
|
3828.00
|
XLON
|
2582167
|
|
|
|
03-Mar-2025
|
14:18:03
|
232
|
3830.00
|
XLON
|
2577916
|
|
|
|
03-Mar-2025
|
14:18:01
|
115
|
3830.00
|
XLON
|
2577831
|
|
|
|
03-Mar-2025
|
14:18:01
|
691
|
3830.00
|
XLON
|
2577829
|
|
|
|
03-Mar-2025
|
14:17:01
|
1,070
|
3831.00
|
XLON
|
2576528
|
|
|
|
03-Mar-2025
|
14:13:33
|
196
|
3833.00
|
XLON
|
2571439
|
|
|
|
03-Mar-2025
|
14:13:33
|
173
|
3833.00
|
XLON
|
2571437
|
|
|
|
03-Mar-2025
|
14:13:33
|
198
|
3833.00
|
XLON
|
2571435
|
|
|
|
03-Mar-2025
|
14:13:33
|
230
|
3833.00
|
XLON
|
2571431
|
|
|
|
03-Mar-2025
|
14:13:33
|
196
|
3833.00
|
XLON
|
2571433
|
|
|
|
03-Mar-2025
|
14:13:33
|
1,078
|
3833.00
|
XLON
|
2571429
|
|
|
|
03-Mar-2025
|
14:11:08
|
967
|
3829.00
|
XLON
|
2568276
|
|
|
|
03-Mar-2025
|
14:07:39
|
358
|
3827.00
|
XLON
|
2563721
|
|
|
|
03-Mar-2025
|
14:07:27
|
628
|
3827.00
|
XLON
|
2563494
|
|
|
|
03-Mar-2025
|
14:05:49
|
627
|
3826.00
|
XLON
|
2561344
|
|
|
|
03-Mar-2025
|
14:05:49
|
408
|
3826.00
|
XLON
|
2561342
|
|
|
|
03-Mar-2025
|
14:03:24
|
1,105
|
3826.00
|
XLON
|
2557857
|
|
|
|
03-Mar-2025
|
14:00:51
|
959
|
3824.00
|
XLON
|
2554725
|
|
|
|
03-Mar-2025
|
14:00:41
|
1,043
|
3825.00
|
XLON
|
2554509
|
|
|
|
03-Mar-2025
|
13:58:32
|
1,204
|
3824.00
|
XLON
|
2552239
|
|
|
|
03-Mar-2025
|
13:54:02
|
976
|
3825.00
|
XLON
|
2547641
|
|
|
|
03-Mar-2025
|
13:51:38
|
1,013
|
3824.00
|
XLON
|
2544593
|
|
|
|
03-Mar-2025
|
13:48:17
|
399
|
3823.00
|
XLON
|
2540935
|
|
|
|
03-Mar-2025
|
13:48:17
|
397
|
3823.00
|
XLON
|
2540933
|
|
|
|
03-Mar-2025
|
13:48:17
|
294
|
3823.00
|
XLON
|
2540931
|
|
|
|
03-Mar-2025
|
13:46:58
|
1,131
|
3823.00
|
XLON
|
2539371
|
|
|
|
03-Mar-2025
|
13:45:30
|
58
|
3822.00
|
XLON
|
2537576
|
|
|
|
03-Mar-2025
|
13:45:30
|
230
|
3822.00
|
XLON
|
2537574
|
|
|
|
03-Mar-2025
|
13:45:30
|
691
|
3822.00
|
XLON
|
2537572
|
|
|
|
03-Mar-2025
|
13:45:30
|
759
|
3822.00
|
XLON
|
2537570
|
|
|
|
03-Mar-2025
|
13:45:30
|
310
|
3822.00
|
XLON
|
2537568
|
|
|
|
03-Mar-2025
|
13:43:46
|
1,090
|
3821.00
|
XLON
|
2535583
|
|
|
|
03-Mar-2025
|
13:37:54
|
539
|
3818.00
|
XLON
|
2530444
|
|
|
|
03-Mar-2025
|
13:37:54
|
443
|
3818.00
|
XLON
|
2530442
|
|
|
|
03-Mar-2025
|
13:35:07
|
922
|
3817.00
|
XLON
|
2527825
|
|
|
|
03-Mar-2025
|
13:34:53
|
948
|
3818.00
|
XLON
|
2527565
|
|
|
|
03-Mar-2025
|
13:34:01
|
1,124
|
3819.00
|
XLON
|
2526688
|
|
|
|
03-Mar-2025
|
13:33:14
|
757
|
3820.00
|
XLON
|
2525895
|
|
|
|
03-Mar-2025
|
13:33:14
|
296
|
3820.00
|
XLON
|
2525893
|
|
|
|
03-Mar-2025
|
13:30:36
|
932
|
3816.00
|
XLON
|
2522545
|
|
|
|
03-Mar-2025
|
13:25:47
|
916
|
3816.00
|
XLON
|
2516953
|
|
|
|
03-Mar-2025
|
13:24:16
|
993
|
3817.00
|
XLON
|
2515294
|
|
|
|
03-Mar-2025
|
13:18:02
|
989
|
3817.00
|
XLON
|
2508911
|
|
|
|
03-Mar-2025
|
13:17:47
|
986
|
3818.00
|
XLON
|
2508630
|
|
|
|
03-Mar-2025
|
13:12:13
|
271
|
3819.00
|
XLON
|
2502913
|
|
|
|
03-Mar-2025
|
13:12:13
|
836
|
3819.00
|
XLON
|
2502915
|
|
|
|
03-Mar-2025
|
13:08:04
|
1,025
|
3824.00
|
XLON
|
2499116
|
|
|
|
03-Mar-2025
|
13:06:15
|
1,126
|
3822.00
|
XLON
|
2497156
|
|
|
|
03-Mar-2025
|
13:05:35
|
960
|
3822.00
|
XLON
|
2496552
|
|
|
|
03-Mar-2025
|
13:05:11
|
986
|
3822.00
|
XLON
|
2495985
|
|
|
|
03-Mar-2025
|
12:56:55
|
314
|
3821.00
|
XLON
|
2487813
|
|
|
|
03-Mar-2025
|
12:56:55
|
218
|
3821.00
|
XLON
|
2487811
|
|
|
|
03-Mar-2025
|
12:56:55
|
218
|
3821.00
|
XLON
|
2487809
|
|
|
|
03-Mar-2025
|
12:56:55
|
64
|
3821.00
|
XLON
|
2487807
|
|
|
|
03-Mar-2025
|
12:56:55
|
319
|
3821.00
|
XLON
|
2487805
|
|
|
|
03-Mar-2025
|
12:53:47
|
678
|
3823.00
|
XLON
|
2485124
|
|
|
|
03-Mar-2025
|
12:53:47
|
442
|
3823.00
|
XLON
|
2485122
|
|
|
|
03-Mar-2025
|
12:49:47
|
1,003
|
3821.00
|
XLON
|
2481671
|
|
|
|
03-Mar-2025
|
12:45:48
|
978
|
3818.00
|
XLON
|
2478429
|
|
|
|
03-Mar-2025
|
12:44:47
|
1,097
|
3818.00
|
XLON
|
2477349
|
|
|
|
03-Mar-2025
|
12:41:52
|
1,014
|
3818.00
|
XLON
|
2474613
|
|
|
|
03-Mar-2025
|
12:41:52
|
48
|
3818.00
|
XLON
|
2474611
|
|
|
|
03-Mar-2025
|
12:36:27
|
1,059
|
3818.00
|
XLON
|
2470467
|
|
|
|
03-Mar-2025
|
12:33:13
|
1,116
|
3817.00
|
XLON
|
2467795
|
|
|
|
03-Mar-2025
|
12:31:44
|
1,118
|
3819.00
|
XLON
|
2466098
|
|
|
|
03-Mar-2025
|
12:27:48
|
1,044
|
3819.00
|
XLON
|
2462055
|
|
|
|
03-Mar-2025
|
12:22:54
|
994
|
3820.00
|
XLON
|
2457087
|
|
|
|
03-Mar-2025
|
12:22:52
|
1
|
3820.00
|
XLON
|
2457048
|
|
|
|
03-Mar-2025
|
12:21:01
|
131
|
3822.00
|
XLON
|
2454603
|
|
|
|
03-Mar-2025
|
12:21:01
|
905
|
3822.00
|
XLON
|
2454605
|
|
|
|
03-Mar-2025
|
12:16:19
|
526
|
3822.00
|
XLON
|
2449661
|
|
|
|
03-Mar-2025
|
12:16:19
|
475
|
3822.00
|
XLON
|
2449659
|
|
|
|
03-Mar-2025
|
12:14:25
|
953
|
3820.00
|
XLON
|
2447252
|
|
|
|
03-Mar-2025
|
12:11:50
|
1,003
|
3819.00
|
XLON
|
2444315
|
|
|
|
03-Mar-2025
|
12:09:39
|
965
|
3819.00
|
XLON
|
2442039
|
|
|
|
03-Mar-2025
|
12:06:46
|
969
|
3820.00
|
XLON
|
2439905
|
|
|
|
03-Mar-2025
|
12:05:08
|
1,142
|
3820.00
|
XLON
|
2438275
|
|
|
|
03-Mar-2025
|
12:01:47
|
574
|
3819.00
|
XLON
|
2435175
|
|
|
|
03-Mar-2025
|
12:01:47
|
509
|
3819.00
|
XLON
|
2435173
|
|
|
|
03-Mar-2025
|
12:00:19
|
1,024
|
3818.00
|
XLON
|
2434361
|
|
|
|
03-Mar-2025
|
11:52:20
|
469
|
3814.00
|
XLON
|
2427288
|
|
|
|
03-Mar-2025
|
11:52:20
|
301
|
3814.00
|
XLON
|
2427290
|
|
|
|
03-Mar-2025
|
11:52:06
|
323
|
3814.00
|
XLON
|
2427057
|
|
|
|
03-Mar-2025
|
11:50:49
|
1,079
|
3816.00
|
XLON
|
2426048
|
|
|
|
03-Mar-2025
|
11:49:53
|
1,072
|
3816.00
|
XLON
|
2425346
|
|
|
|
03-Mar-2025
|
11:45:00
|
131
|
3814.00
|
XLON
|
2421712
|
|
|
|
03-Mar-2025
|
11:45:00
|
374
|
3814.00
|
XLON
|
2421710
|
|
|
|
03-Mar-2025
|
11:45:00
|
426
|
3814.00
|
XLON
|
2421708
|
|
|
|
03-Mar-2025
|
11:39:27
|
430
|
3811.00
|
XLON
|
2417511
|
|
|
|
03-Mar-2025
|
11:39:27
|
256
|
3811.00
|
XLON
|
2417509
|
|
|
|
03-Mar-2025
|
11:39:27
|
374
|
3811.00
|
XLON
|
2417507
|
|
|
|
03-Mar-2025
|
11:35:21
|
961
|
3809.00
|
XLON
|
2414677
|
|
|
|
03-Mar-2025
|
11:33:04
|
308
|
3809.00
|
XLON
|
2412705
|
|
|
|
03-Mar-2025
|
11:33:04
|
833
|
3809.00
|
XLON
|
2412707
|
|
|
|
03-Mar-2025
|
11:30:04
|
1,099
|
3810.00
|
XLON
|
2410305
|
|
|
|
03-Mar-2025
|
11:28:15
|
1,106
|
3811.00
|
XLON
|
2409078
|
|
|
|
03-Mar-2025
|
11:23:57
|
713
|
3813.00
|
XLON
|
2405774
|
|
|
|
03-Mar-2025
|
11:23:57
|
374
|
3813.00
|
XLON
|
2405772
|
|
|
|
03-Mar-2025
|
11:19:22
|
1,002
|
3810.00
|
XLON
|
2402301
|
|
|
|
03-Mar-2025
|
11:15:21
|
1,010
|
3809.00
|
XLON
|
2398812
|
|
|
|
03-Mar-2025
|
11:13:27
|
209
|
3812.00
|
XLON
|
2397164
|
|
|
|
03-Mar-2025
|
11:13:27
|
768
|
3812.00
|
XLON
|
2397162
|
|
|
|
03-Mar-2025
|
11:13:27
|
90
|
3812.00
|
XLON
|
2397160
|
|
|
|
03-Mar-2025
|
11:09:56
|
330
|
3811.00
|
XLON
|
2394599
|
|
|
|
03-Mar-2025
|
11:09:56
|
676
|
3811.00
|
XLON
|
2394601
|
|
|
|
03-Mar-2025
|
11:07:06
|
880
|
3816.00
|
XLON
|
2392322
|
|
|
|
03-Mar-2025
|
11:06:26
|
82
|
3816.00
|
XLON
|
2391906
|
|
|
|
03-Mar-2025
|
11:03:32
|
121
|
3819.00
|
XLON
|
2389974
|
|
|
|
03-Mar-2025
|
11:03:32
|
612
|
3819.00
|
XLON
|
2389972
|
|
|
|
03-Mar-2025
|
11:03:32
|
396
|
3819.00
|
XLON
|
2389970
|
|
|
|
03-Mar-2025
|
11:01:59
|
1,011
|
3819.00
|
XLON
|
2388788
|
|
|
|
03-Mar-2025
|
10:57:50
|
990
|
3822.00
|
XLON
|
2385414
|
|
|
|
03-Mar-2025
|
10:56:23
|
1,137
|
3824.00
|
XLON
|
2384311
|
|
|
|
03-Mar-2025
|
10:53:45
|
956
|
3826.00
|
XLON
|
2381664
|
|
|
|
03-Mar-2025
|
10:53:44
|
160
|
3827.00
|
XLON
|
2381657
|
|
|
|
03-Mar-2025
|
10:53:44
|
814
|
3827.00
|
XLON
|
2381655
|
|
|
|
03-Mar-2025
|
10:50:19
|
981
|
3826.00
|
XLON
|
2378787
|
|
|
|
03-Mar-2025
|
10:45:35
|
1,113
|
3826.00
|
XLON
|
2374226
|
|
|
|
03-Mar-2025
|
10:45:09
|
965
|
3827.00
|
XLON
|
2373825
|
|
|
|
03-Mar-2025
|
10:44:00
|
1,016
|
3828.00
|
XLON
|
2372983
|
|
|
|
03-Mar-2025
|
10:38:12
|
1,032
|
3827.00
|
XLON
|
2368410
|
|
|
|
03-Mar-2025
|
10:37:14
|
1,103
|
3828.00
|
XLON
|
2367673
|
|
|
|
03-Mar-2025
|
10:30:15
|
1,108
|
3827.00
|
XLON
|
2360744
|
|
|
|
03-Mar-2025
|
10:27:54
|
872
|
3828.00
|
XLON
|
2358948
|
|
|
|
03-Mar-2025
|
10:27:54
|
61
|
3828.00
|
XLON
|
2358946
|
|
|
|
03-Mar-2025
|
10:24:58
|
1,018
|
3833.00
|
XLON
|
2356253
|
|
|
|
03-Mar-2025
|
10:24:58
|
100
|
3833.00
|
XLON
|
2356251
|
|
|
|
03-Mar-2025
|
10:23:43
|
374
|
3834.00
|
XLON
|
2355088
|
|
|
|
03-Mar-2025
|
10:23:43
|
224
|
3834.00
|
XLON
|
2355092
|
|
|
|
03-Mar-2025
|
10:23:43
|
374
|
3834.00
|
XLON
|
2355090
|
|
|
|
03-Mar-2025
|
10:19:05
|
1,046
|
3833.00
|
XLON
|
2350476
|
|
|
|
03-Mar-2025
|
10:19:02
|
985
|
3834.00
|
XLON
|
2350429
|
|
|
|
03-Mar-2025
|
10:15:56
|
222
|
3836.00
|
XLON
|
2347232
|
|
|
|
03-Mar-2025
|
10:15:56
|
908
|
3836.00
|
XLON
|
2347230
|
|
|
|
03-Mar-2025
|
10:14:37
|
1,114
|
3836.00
|
XLON
|
2345833
|
|
|
|
03-Mar-2025
|
10:12:19
|
1,090
|
3835.00
|
XLON
|
2343927
|
|
|
|
03-Mar-2025
|
10:08:51
|
956
|
3840.00
|
XLON
|
2340205
|
|
|
|
03-Mar-2025
|
10:06:56
|
1,011
|
3842.00
|
XLON
|
2338051
|
|
|
|
03-Mar-2025
|
10:04:53
|
1,070
|
3842.00
|
XLON
|
2335508
|
|
|
|
03-Mar-2025
|
10:04:35
|
40
|
3843.00
|
XLON
|
2335091
|
|
|
|
03-Mar-2025
|
10:04:35
|
896
|
3843.00
|
XLON
|
2335089
|
|
|
|
03-Mar-2025
|
10:01:00
|
767
|
3845.00
|
XLON
|
2330625
|
|
|
|
03-Mar-2025
|
10:01:00
|
182
|
3845.00
|
XLON
|
2330627
|
|
|
|
03-Mar-2025
|
10:01:00
|
181
|
3845.00
|
XLON
|
2330629
|
|
|
|
03-Mar-2025
|
09:57:45
|
930
|
3848.00
|
XLON
|
2326647
|
|
|
|
03-Mar-2025
|
09:55:57
|
1,069
|
3847.00
|
XLON
|
2325202
|
|
|
|
03-Mar-2025
|
09:53:25
|
968
|
3846.00
|
XLON
|
2322942
|
|
|
|
03-Mar-2025
|
09:49:08
|
1,142
|
3843.00
|
XLON
|
2318581
|
|
|
|
03-Mar-2025
|
09:46:43
|
1,105
|
3842.00
|
XLON
|
2316344
|
|
|
|
03-Mar-2025
|
09:43:35
|
125
|
3839.00
|
XLON
|
2313231
|
|
|
|
03-Mar-2025
|
09:43:35
|
940
|
3839.00
|
XLON
|
2313229
|
|
|
|
03-Mar-2025
|
09:42:45
|
965
|
3840.00
|
XLON
|
2312451
|
|
|
|
03-Mar-2025
|
09:40:59
|
571
|
3832.00
|
XLON
|
2310666
|
|
|
|
03-Mar-2025
|
09:40:59
|
357
|
3832.00
|
XLON
|
2310668
|
|
|
|
03-Mar-2025
|
09:37:23
|
1,052
|
3829.00
|
XLON
|
2306324
|
|
|
|
03-Mar-2025
|
09:34:32
|
1,086
|
3829.00
|
XLON
|
2303077
|
|
|
|
03-Mar-2025
|
09:34:23
|
4
|
3830.00
|
XLON
|
2302957
|
|
|
|
03-Mar-2025
|
09:34:23
|
1,093
|
3830.00
|
XLON
|
2302955
|
|
|
|
03-Mar-2025
|
09:34:23
|
174
|
3830.00
|
XLON
|
2302953
|
|
|
|
03-Mar-2025
|
09:34:20
|
521
|
3831.00
|
XLON
|
2302904
|
|
|
|
03-Mar-2025
|
09:34:20
|
374
|
3831.00
|
XLON
|
2302902
|
|
|
|
03-Mar-2025
|
09:34:20
|
127
|
3831.00
|
XLON
|
2302900
|
|
|
|
03-Mar-2025
|
09:26:51
|
2
|
3827.00
|
XLON
|
2295229
|
|
|
|
03-Mar-2025
|
09:26:51
|
1,071
|
3827.00
|
XLON
|
2295227
|
|
|
|
03-Mar-2025
|
09:23:26
|
1,058
|
3827.00
|
XLON
|
2290694
|
|
|
|
03-Mar-2025
|
09:21:07
|
1,046
|
3826.00
|
XLON
|
2288234
|
|
|
|
03-Mar-2025
|
09:19:08
|
1,019
|
3827.00
|
XLON
|
2285963
|
|
|
|
03-Mar-2025
|
09:17:15
|
25
|
3825.00
|
XLON
|
2283938
|
|
|
|
03-Mar-2025
|
09:17:15
|
1,082
|
3825.00
|
XLON
|
2283936
|
|
|
|
03-Mar-2025
|
09:17:15
|
8
|
3825.00
|
XLON
|
2283934
|
|
|
|
03-Mar-2025
|
09:12:55
|
1,097
|
3825.00
|
XLON
|
2279017
|
|
|
|
03-Mar-2025
|
09:12:26
|
951
|
3826.00
|
XLON
|
2278435
|
|
|
|
03-Mar-2025
|
09:08:27
|
1,112
|
3825.00
|
XLON
|
2274192
|
|
|
|
03-Mar-2025
|
09:04:26
|
967
|
3823.00
|
XLON
|
2269851
|
|
|
|
03-Mar-2025
|
09:03:56
|
985
|
3824.00
|
XLON
|
2269058
|
|
|
|
03-Mar-2025
|
09:03:29
|
1,079
|
3824.00
|
XLON
|
2268494
|
|
|
|
03-Mar-2025
|
08:58:54
|
1,037
|
3817.00
|
XLON
|
2263246
|
|
|
|
03-Mar-2025
|
08:56:51
|
1,072
|
3818.00
|
XLON
|
2260944
|
|
|
|
03-Mar-2025
|
08:53:33
|
1,101
|
3817.00
|
XLON
|
2257633
|
|
|
|
03-Mar-2025
|
08:50:46
|
22
|
3816.00
|
XLON
|
2254844
|
|
|
|
03-Mar-2025
|
08:50:46
|
374
|
3816.00
|
XLON
|
2254842
|
|
|
|
03-Mar-2025
|
08:50:46
|
691
|
3816.00
|
XLON
|
2254840
|
|
|
|
03-Mar-2025
|
08:47:46
|
991
|
3816.00
|
XLON
|
2251406
|
|
|
|
03-Mar-2025
|
08:44:42
|
1,097
|
3821.00
|
XLON
|
2248051
|
|
|
|
03-Mar-2025
|
08:44:28
|
1,000
|
3822.00
|
XLON
|
2247752
|
|
|
|
03-Mar-2025
|
08:40:52
|
1,047
|
3821.00
|
XLON
|
2243887
|
|
|
|
03-Mar-2025
|
08:37:27
|
1,008
|
3820.00
|
XLON
|
2239269
|
|
|
|
03-Mar-2025
|
08:35:49
|
966
|
3820.00
|
XLON
|
2236841
|
|
|
|
03-Mar-2025
|
08:34:27
|
979
|
3819.00
|
XLON
|
2235112
|
|
|
|
03-Mar-2025
|
08:31:46
|
858
|
3818.00
|
XLON
|
2230903
|
|
|
|
03-Mar-2025
|
08:31:46
|
194
|
3818.00
|
XLON
|
2230901
|
|
|
|
03-Mar-2025
|
08:29:36
|
80
|
3818.00
|
XLON
|
2226614
|
|
|
|
03-Mar-2025
|
08:29:36
|
854
|
3818.00
|
XLON
|
2226612
|
|
|
|
03-Mar-2025
|
08:28:51
|
65
|
3820.00
|
XLON
|
2225636
|
|
|
|
03-Mar-2025
|
08:28:51
|
268
|
3820.00
|
XLON
|
2225634
|
|
|
|
03-Mar-2025
|
08:28:51
|
1,012
|
3820.00
|
XLON
|
2225632
|
|
|
|
03-Mar-2025
|
08:25:04
|
550
|
3823.00
|
XLON
|
2219797
|
|
|
|
03-Mar-2025
|
08:25:04
|
460
|
3823.00
|
XLON
|
2219795
|
|
|
|
03-Mar-2025
|
08:23:00
|
1,098
|
3828.00
|
XLON
|
2217457
|
|
|
|
03-Mar-2025
|
08:21:06
|
949
|
3829.00
|
XLON
|
2215421
|
|
|
|
03-Mar-2025
|
08:20:11
|
1,142
|
3827.00
|
XLON
|
2214418
|
|
|
|
03-Mar-2025
|
08:17:15
|
946
|
3823.00
|
XLON
|
2211260
|
|
|
|
03-Mar-2025
|
08:14:46
|
357
|
3826.00
|
XLON
|
2207855
|
|
|
|
03-Mar-2025
|
08:14:46
|
194
|
3826.00
|
XLON
|
2207853
|
|
|
|
03-Mar-2025
|
08:14:46
|
172
|
3826.00
|
XLON
|
2207851
|
|
|
|
03-Mar-2025
|
08:14:46
|
353
|
3826.00
|
XLON
|
2207849
|
|
|
|
03-Mar-2025
|
08:14:46
|
1,094
|
3826.00
|
XLON
|
2207847
|
|
|
|
03-Mar-2025
|
08:11:57
|
990
|
3820.00
|
XLON
|
2203963
|
|
|
|
03-Mar-2025
|
08:11:28
|
1,087
|
3820.00
|
XLON
|
2203162
|
|
|
|
03-Mar-2025
|
08:09:49
|
1,117
|
3817.00
|
XLON
|
2199985
|
|
|
|
03-Mar-2025
|
08:09:47
|
946
|
3818.00
|
XLON
|
2199913
|
|
|
|
03-Mar-2025
|
08:08:42
|
935
|
3815.00
|
XLON
|
2197999
|
|
|
|
03-Mar-2025
|
08:08:21
|
1,137
|
3815.00
|
XLON
|
2197477
|
|
|
|
03-Mar-2025
|
08:04:22
|
1,035
|
3818.00
|
XLON
|
2189264
|
|
|
|
03-Mar-2025
|
08:04:22
|
983
|
3819.00
|
XLON
|
2189260
|
|
|
|
03-Mar-2025
|
08:03:24
|
1,145
|
3817.00
|
XLON
|
2187488
|
|
|
|
03-Mar-2025
|
08:01:58
|
768
|
3820.00
|
XLON
|
2185246
|
|
|
|
03-Mar-2025
|
08:01:58
|
149
|
3820.00
|
XLON
|
2185244
|
|
|
|
03-Mar-2025
|
08:01:58
|
1,078
|
3823.00
|
XLON
|
2185194
|
|
|
|
03-Mar-2025
|
08:01:34
|
1,033
|
3825.00
|
XLON
|
2184539
|
|
|
|
03-Mar-2025
|
08:00:15
|
921
|
3829.00
|
XLON
|
2182243
|
|
|
|
03-Mar-2025
|
08:00:04
|
730
|
3833.00
|
XLON
|
2180048
|
|
|
|
03-Mar-2025
|
08:00:04
|
366
|
3833.00
|
XLON
|
2180046
|
|
|
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
POSSSFFWDEISEED
Relx (LSE:REL)
Historical Stock Chart
From Feb 2025 to Mar 2025
Relx (LSE:REL)
Historical Stock Chart
From Mar 2024 to Mar 2025
