Relx PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	28.000	28.000	27.700	27.860	25.137	1,435,834
2021-11-16	27.750	27.950	27.660	27.710	25.002	1,455,306
2021-11-15	27.880	27.880	27.490	27.680	24.975	1,734,607
2021-11-12	27.600	27.880	27.580	27.870	25.146	1,228,333
2021-11-11	27.560	27.710	27.510	27.600	24.903	1,095,426
2021-11-10	27.280	27.590	27.280	27.580	24.885	662,278
2021-11-09	27.310	27.520	27.230	27.330	24.659	759,557
2021-11-08	27.410	27.560	27.200	27.290	24.623	835,076
2021-11-05	27.440	27.670	27.410	27.470	24.785	792,767
2021-11-04	27.450	27.790	27.390	27.640	24.939	1,107,602
2021-11-03	27.030	27.400	27.030	27.400	24.722	878,232
2021-11-02	26.820	27.120	26.690	27.120	24.470	867,522
2021-11-01	27.050	27.050	26.740	26.830	24.208	932,173
2021-10-29	26.560	26.900	26.380	26.830	24.208	1,132,177
2021-10-28	26.860	26.860	26.520	26.680	24.073	1,109,443
2021-10-27	26.500	26.770	26.500	26.690	24.082	771,611
2021-10-26	26.490	26.730	26.450	26.650	24.045	1,018,487
2021-10-25	26.770	26.770	26.120	26.410	23.829	1,733,059
2021-10-22	26.830	26.940	26.540	26.600	24.000	1,315,752
2021-10-21	26.050	26.840	26.050	26.730	24.118	1,033,504
2021-10-20	26.010	26.390	26.010	26.320	23.748	1,773,878
2021-10-19	26.120	26.160	25.840	26.120	23.567	976,082
2021-10-18	25.680	26.030	25.680	25.960	23.423	1,049,855
2021-10-15	25.890	26.100	25.840	25.950	23.414	1,785,350
2021-10-14	25.640	25.880	25.550	25.860	23.333	974,137

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.