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

38.82

0.04 (0.10%)

Apr 17 2024 - Closed

Delayed by 15 minutes

REN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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
Feb 21 2024	40.13	-0.04	-0.10%	40.48	40.48	39.87	1,185,642
Feb 20 2024	40.17	0.31	0.78%	40.00	40.17	39.92	517,349
Feb 19 2024	39.86	0.14	0.35%	39.50	39.98	39.36	441,103
Feb 16 2024	39.72	0.98	2.53%	39.11	39.78	38.99	1,324,735
Feb 15 2024	38.74	-0.29	-0.74%	39.92	40.35	38.23	1,131,738
Feb 14 2024	39.03	0.64	1.67%	38.52	39.03	38.48	755,341
Feb 13 2024	38.39	-0.72	-1.84%	39.19	39.24	38.15	834,382
Feb 12 2024	39.11	-0.12	-0.31%	39.47	39.55	39.01	388,149
Feb 09 2024	39.23	0.54	1.40%	38.76	39.24	38.72	667,754
Feb 08 2024	38.69	0.33	0.86%	38.23	38.77	38.13	708,601
Feb 07 2024	38.36	-0.15	-0.39%	38.67	38.71	38.29	624,331
Feb 06 2024	38.51	0.00	0.00%	38.61	38.81	38.40	400,171
Feb 05 2024	38.51	-0.24	-0.62%	38.55	38.86	38.46	544,482
Feb 02 2024	38.75	0.23	0.60%	38.93	38.93	38.50	580,934
Feb 01 2024	38.52	0.30	0.78%	38.52	38.60	38.24	736,371
Jan 31 2024	38.22	-0.18	-0.47%	38.64	38.73	38.22	980,205
Jan 30 2024	38.40	0.04	0.10%	38.41	38.70	38.29	668,126
Jan 29 2024	38.36	-0.02	-0.05%	38.50	38.70	38.25	349,993
Jan 26 2024	38.38	0.25	0.66%	38.11	38.52	38.04	924,861
Jan 25 2024	38.13	0.00	0.00%	38.08	38.25	37.98	948,535
Jan 24 2024	38.13	0.25	0.66%	37.69	38.22	37.63	787,361
Jan 23 2024	37.88	-0.33	-0.86%	38.19	38.23	37.72	708,636
Jan 22 2024	38.21	0.03	0.08%	38.37	38.38	38.05	749,479
Jan 19 2024	38.18	0.12	0.32%	38.17	38.50	38.15	642,987

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