RELX Plc Historical Data - REN | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

RELX Plc (REN)

38.58

0.34

( 0.89% )

Updated: 09:07:32

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-1.02616726526	38.98	39.48	37.58	1021516	38.61284111	DE
4	-1.24	-3.11401305876	39.82	40.3	37.58	746812	38.76536243	DE
12	-0.35	-0.899049576162	38.93	41.31	37.58	693168	39.38835757	DE
26	6.05	18.5982170304	32.53	41.31	32.12	667054	37.38750367	DE
52	8.01	26.2021589794	30.57	41.31	27.45	734359	33.48704413	DE
156	16.25	72.7720555307	22.33	41.31	20.9	976382	28.24467888	DE
260	18.47	91.8448533068	20.11	41.31	15.375	1265865	24.16595143	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714062600	38.24	-0.26	-0.68	38.5	38.54	37.58	1097809
1713976200	38.5	-0.8	-2.04	39.3	39.48	38.5	1303989
1713889800	39.3	0.44	1.13	39.08	39.42	39.06	670319
1713803400	38.86	0.28	0.73	38.8	39.08	38.8	581011
1713544200	38.58	-0.42	-1.08	38.98	38.98	38.4	1454452
1713457800	39	0.18	0.46	39	39.14	38.8	1007542
1713371400	38.82	0.04	0.10	38.82	39.38	38.78	647918
1713285000	38.78	-0.62	-1.57	39	39.08	38.62	578155
1713198600	39.4	0.26	0.66	39.24	39.66	39.06	641796
1712939400	39.14	0.3	0.77	39.16	39.42	39.04	537804
1712853000	38.84	0.18	0.47	38.7	38.94	38.48	610335
1712766600	38.66	-0.12	-0.31	38.98	38.98	38.32	675760
1712680200	38.78	0.32	0.83	38.54	38.82	38.38	529177
1712593800	38.46	-0.2	-0.52	38.62	38.7	38.36	578366
1712334600	38.66	-0.04	-0.10	38.3	38.72	38.18	753278
1712248200	38.7	-0.04	-0.10	38.7	38.86	38.42	663096
1712161800	38.74	-0.46	-1.17	39.16	39.3	38.58	600128
1712075400	39.2	-0.95	-2.37	39.82	40.3	39.14	511680
1711647000	40.15	0.17	0.43	40.15	40.48	39.95	672137
1711560600	39.98	0.13	0.33	40.03	40.23	39.91	424215
1711474200	39.85	-0.18	-0.45	39.96	40.09	39.64	666342
1711387800	40.03	-0.38	-0.94	40.32	40.45	40.03	542348
1711128600	40.41	0.1	0.25	40.31	40.53	40.05	515281
1711042200	40.31	0.61	1.54	39.86	40.46	39.71	665352
1710955800	39.7	0.04	0.10	39.84	40.19	39.7	476085
1710869400	39.66	-0.07	-0.18	39.52	39.75	39.37	423422
1710783000	39.73	0.24	0.61	39.55	39.74	39.43	406999
1710523800	39.49	-0.21	-0.53	39.62	39.87	39.45	1188812
1710437400	39.7	-0.2	-0.50	40.07	40.1	39.43	563804
1710351000	39.9	0.01	0.03	39.92	40.1	39.86	456495
1710264600	39.89	0.49	1.24	39.67	39.91	39.32	627362
1710178200	39.4	-0.58	-1.45	39.82	39.83	39.26	936208
1709919000	39.98	0.25	0.63	39.79	40.05	39.69	771429
1709832600	39.73	-0.19	-0.48	39.8	40	39.69	448816
1709746200	39.92	-0.15	-0.37	40.23	40.23	39.65	594219
1709659800	40.07	0.21	0.53	40.07	40.17	39.84	425644
1709573400	39.86	0.06	0.15	39.84	39.92	39.66	598254
1709314200	39.8	-0.63	-1.56	40.41	40.49	39.54	1017390
1709227800	40.43	0.27	0.67	40.26	40.56	40.09	822425
1709141400	40.16	-0.24	-0.59	40.57	40.63	40.16	583572
1709055000	40.4	-0.56	-1.37	40.91	40.97	40.17	453000
1708968600	40.96	0	0.00	41.01	41.31	40.88	573722
1708709400	40.96	0.36	0.89	40.8	41.14	40.67	687899
1708623000	40.6	0.47	1.17	40.1	40.72	40.1	1115169
1708536600	40.13	-0.04	-0.10	40.48	40.48	39.87	1185642
1708450200	40.17	0.31	0.78	40	40.17	39.92	517349
1708363800	39.86	0.14	0.35	39.5	39.98	39.36	441103
1708104600	39.72	0.98	2.53	39.11	39.78	38.99	1324735
1708018200	38.74	-0.29	-0.74	39.92	40.35	38.23	1131738
1707931800	39.03	0.64	1.67	38.52	39.03	38.48	755341
1707845400	38.39	-0.72	-1.84	39.19	39.24	38.15	834382
1707759000	39.11	-0.12	-0.31	39.47	39.55	39.01	388149
1707499800	39.23	0.54	1.40	38.76	39.24	38.72	667754
1707413400	38.69	0.33	0.86	38.23	38.77	38.13	708601
1707327000	38.36	-0.15	-0.39	38.67	38.71	38.29	624331
1707240600	38.51	0	0.00	38.61	38.81	38.4	400171
1707154200	38.51	-0.24	-0.62	38.55	38.86	38.46	544482
1706895000	38.75	0.23	0.60	38.93	38.93	38.5	580934
1706808600	38.52	0.3	0.78	38.52	38.6	38.24	736371
1706722200	38.22	-0.18	-0.47	38.64	38.73	38.22	980205
1706635800	38.4	0.04	0.10	38.41	38.7	38.29	668126
1706549400	38.36	-0.02	-0.05	38.5	38.7	38.25	349993
1706290200	38.38	0.25	0.66	38.11	38.52	38.04	924861

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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