RELX PLC Transaction in Own Shares (8547Y)
January 05 2024 - 12:14PM
UK Regulatory
TIDMREL
RNS Number : 8547Y
RELX PLC
05 January 2024
5 January 2024
RELX PLC
Transactions in own shares
RELX PLC announces that today it purchased through UBS AG London
Branch 166,300 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 20,384,599 ordinary shares in treasury, and has 1,886,565,432
ordinary shares in issue (excluding treasury shares). Since 2
January 2024 RELX PLC has purchased 672,406 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: 5 January 2024
Number of ordinary shares purchased: 166,300
Highest price paid per share (p): 3100
Lowest price paid per share (p): 3080
Volume weighted average price paid per share (p): 3090.8102
Disaggregated information
Transaction Transaction Volume Price Platform MatchId
Date Time (p) Code
------------- ------------ ------- -------- --------- --------
05-Jan-2024 16:18:04 153 3100.00 XLON 1778823
------------ ------- -------- --------- --------
05-Jan-2024 16:18:04 139 3100.00 XLON 1778821
------------ ------- -------- --------- --------
05-Jan-2024 16:18:04 328 3100.00 XLON 1778819
------------ ------- -------- --------- --------
05-Jan-2024 16:18:04 40 3100.00 XLON 1778817
------------ ------- -------- --------- --------
05-Jan-2024 16:17:19 42 3100.00 XLON 1777829
------------ ------- -------- --------- --------
05-Jan-2024 16:17:19 99 3100.00 XLON 1777827
------------ ------- -------- --------- --------
05-Jan-2024 16:17:19 183 3100.00 XLON 1777825
------------ ------- -------- --------- --------
05-Jan-2024 16:17:19 17 3100.00 XLON 1777823
------------ ------- -------- --------- --------
05-Jan-2024 16:17:19 412 3100.00 XLON 1777821
------------ ------- -------- --------- --------
05-Jan-2024 16:17:19 76 3100.00 XLON 1777819
------------ ------- -------- --------- --------
05-Jan-2024 16:16:19 389 3100.00 XLON 1776439
------------ ------- -------- --------- --------
05-Jan-2024 16:16:19 353 3100.00 XLON 1776437
------------ ------- -------- --------- --------
05-Jan-2024 16:15:08 412 3099.00 XLON 1774620
------------ ------- -------- --------- --------
05-Jan-2024 16:15:08 389 3099.00 XLON 1774622
------------ ------- -------- --------- --------
05-Jan-2024 16:15:08 1,011 3099.00 XLON 1774618
------------ ------- -------- --------- --------
05-Jan-2024 16:15:08 438 3099.00 XLON 1774616
------------ ------- -------- --------- --------
05-Jan-2024 16:15:08 139 3099.00 XLON 1774614
------------ ------- -------- --------- --------
05-Jan-2024 16:15:08 428 3099.00 XLON 1774612
------------ ------- -------- --------- --------
05-Jan-2024 16:15:08 412 3099.00 XLON 1774610
------------ ------- -------- --------- --------
05-Jan-2024 16:10:20 69 3098.00 XLON 1767776
------------ ------- -------- --------- --------
05-Jan-2024 16:10:20 277 3098.00 XLON 1767774
------------ ------- -------- --------- --------
05-Jan-2024 16:10:20 324 3098.00 XLON 1767772
------------ ------- -------- --------- --------
05-Jan-2024 16:10:20 32 3098.00 XLON 1767770
------------ ------- -------- --------- --------
05-Jan-2024 16:10:20 331 3098.00 XLON 1767768
------------ ------- -------- --------- --------
05-Jan-2024 16:08:28 724 3097.00 XLON 1765139
------------ ------- -------- --------- --------
05-Jan-2024 16:07:18 764 3098.00 XLON 1763651
------------ ------- -------- --------- --------
05-Jan-2024 16:06:02 738 3098.00 XLON 1761991
------------ ------- -------- --------- --------
05-Jan-2024 16:05:12 12 3099.00 XLON 1760791
------------ ------- -------- --------- --------
05-Jan-2024 16:05:12 150 3099.00 XLON 1760787
------------ ------- -------- --------- --------
05-Jan-2024 16:05:12 114 3099.00 XLON 1760785
------------ ------- -------- --------- --------
05-Jan-2024 16:05:12 430 3099.00 XLON 1760783
------------ ------- -------- --------- --------
05-Jan-2024 16:05:12 126 3099.00 XLON 1760789
------------ ------- -------- --------- --------
05-Jan-2024 16:03:12 790 3099.00 XLON 1758068
------------ ------- -------- --------- --------
05-Jan-2024 16:02:13 879 3100.00 XLON 1756801
------------ ------- -------- --------- --------
05-Jan-2024 16:00:49 880 3098.00 XLON 1755117
------------ ------- -------- --------- --------
05-Jan-2024 15:57:52 201 3098.00 XLON 1750535
------------ ------- -------- --------- --------
05-Jan-2024 15:57:52 380 3098.00 XLON 1750533
------------ ------- -------- --------- --------
05-Jan-2024 15:57:52 260 3098.00 XLON 1750531
------------ ------- -------- --------- --------
05-Jan-2024 15:57:44 838 3099.00 XLON 1750248
------------ ------- -------- --------- --------
05-Jan-2024 15:55:57 428 3099.00 XLON 1748093
------------ ------- -------- --------- --------
05-Jan-2024 15:55:57 172 3099.00 XLON 1748097
------------ ------- -------- --------- --------
05-Jan-2024 15:55:57 139 3099.00 XLON 1748095
------------ ------- -------- --------- --------
05-Jan-2024 15:55:33 100 3099.00 XLON 1747584
------------ ------- -------- --------- --------
05-Jan-2024 15:54:45 15 3097.00 XLON 1746483
------------ ------- -------- --------- --------
05-Jan-2024 15:54:45 346 3097.00 XLON 1746481
------------ ------- -------- --------- --------
05-Jan-2024 15:52:56 723 3095.00 XLON 1744160
------------ ------- -------- --------- --------
05-Jan-2024 15:52:36 707 3096.00 XLON 1743750
------------ ------- -------- --------- --------
05-Jan-2024 15:52:36 212 3096.00 XLON 1743748
------------ ------- -------- --------- --------
05-Jan-2024 15:52:36 108 3096.00 XLON 1743746
------------ ------- -------- --------- --------
05-Jan-2024 15:50:52 379 3093.00 XLON 1741561
------------ ------- -------- --------- --------
05-Jan-2024 15:49:16 614 3094.00 XLON 1739600
------------ ------- -------- --------- --------
05-Jan-2024 15:49:16 188 3094.00 XLON 1739598
------------ ------- -------- --------- --------
05-Jan-2024 15:48:59 220 3094.00 XLON 1739021
------------ ------- -------- --------- --------
05-Jan-2024 15:48:59 342 3094.00 XLON 1739023
------------ ------- -------- --------- --------
05-Jan-2024 15:46:17 800 3094.00 XLON 1735644
------------ ------- -------- --------- --------
05-Jan-2024 15:46:14 801 3094.00 XLON 1735572
------------ ------- -------- --------- --------
05-Jan-2024 15:46:14 49 3094.00 XLON 1735570
------------ ------- -------- --------- --------
05-Jan-2024 15:44:40 854 3095.00 XLON 1733343
------------ ------- -------- --------- --------
05-Jan-2024 15:41:59 48 3094.00 XLON 1730142
------------ ------- -------- --------- --------
05-Jan-2024 15:41:59 342 3094.00 XLON 1730140
------------ ------- -------- --------- --------
05-Jan-2024 15:41:59 240 3094.00 XLON 1730137
------------ ------- -------- --------- --------
05-Jan-2024 15:41:59 440 3094.00 XLON 1730135
------------ ------- -------- --------- --------
05-Jan-2024 15:39:46 880 3094.00 XLON 1727180
------------ ------- -------- --------- --------
05-Jan-2024 15:38:11 326 3095.00 XLON 1725269
------------ ------- -------- --------- --------
05-Jan-2024 15:38:11 139 3095.00 XLON 1725267
------------ ------- -------- --------- --------
05-Jan-2024 15:37:11 342 3095.00 XLON 1724208
------------ ------- -------- --------- --------
05-Jan-2024 15:37:11 26 3095.00 XLON 1724212
------------ ------- -------- --------- --------
05-Jan-2024 15:37:11 370 3095.00 XLON 1724210
------------ ------- -------- --------- --------
05-Jan-2024 15:36:56 139 3095.00 XLON 1723923
------------ ------- -------- --------- --------
05-Jan-2024 15:36:56 127 3095.00 XLON 1723921
------------ ------- -------- --------- --------
05-Jan-2024 15:35:04 205 3094.00 XLON 1721785
------------ ------- -------- --------- --------
05-Jan-2024 15:35:04 350 3094.00 XLON 1721783
------------ ------- -------- --------- --------
05-Jan-2024 15:35:04 380 3094.00 XLON 1721781
------------ ------- -------- --------- --------
05-Jan-2024 15:35:04 846 3094.00 XLON 1721779
------------ ------- -------- --------- --------
05-Jan-2024 15:31:58 342 3093.00 XLON 1718217
------------ ------- -------- --------- --------
05-Jan-2024 15:31:58 254 3093.00 XLON 1718215
------------ ------- -------- --------- --------
05-Jan-2024 15:31:26 211 3092.00 XLON 1717462
------------ ------- -------- --------- --------
05-Jan-2024 15:31:26 93 3092.00 XLON 1717460
------------ ------- -------- --------- --------
05-Jan-2024 15:30:12 741 3092.00 XLON 1715839
------------ ------- -------- --------- --------
05-Jan-2024 15:28:26 633 3092.00 XLON 1713919
------------ ------- -------- --------- --------
05-Jan-2024 15:28:26 208 3092.00 XLON 1713921
------------ ------- -------- --------- --------
05-Jan-2024 15:26:34 201 3094.00 XLON 1711679
------------ ------- -------- --------- --------
05-Jan-2024 15:26:34 350 3094.00 XLON 1711675
------------ ------- -------- --------- --------
05-Jan-2024 15:26:34 342 3094.00 XLON 1711673
------------ ------- -------- --------- --------
05-Jan-2024 15:26:34 327 3094.00 XLON 1711671
------------ ------- -------- --------- --------
05-Jan-2024 15:26:34 125 3094.00 XLON 1711677
------------ ------- -------- --------- --------
05-Jan-2024 15:24:56 220 3093.00 XLON 1709028
------------ ------- -------- --------- --------
05-Jan-2024 15:24:56 104 3093.00 XLON 1709026
------------ ------- -------- --------- --------
05-Jan-2024 15:24:56 73 3093.00 XLON 1709024
------------ ------- -------- --------- --------
05-Jan-2024 15:23:33 827 3093.00 XLON 1707510
------------ ------- -------- --------- --------
05-Jan-2024 15:21:14 238 3095.00 XLON 1705078
------------ ------- -------- --------- --------
05-Jan-2024 15:21:14 273 3095.00 XLON 1705072
------------ ------- -------- --------- --------
05-Jan-2024 15:21:14 442 3095.00 XLON 1705074
------------ ------- -------- --------- --------
05-Jan-2024 15:21:14 33 3095.00 XLON 1705076
------------ ------- -------- --------- --------
05-Jan-2024 15:21:14 66 3095.00 XLON 1705080
------------ ------- -------- --------- --------
05-Jan-2024 15:21:14 85 3095.00 XLON 1705082
------------ ------- -------- --------- --------
05-Jan-2024 15:21:14 139 3095.00 XLON 1705084
------------ ------- -------- --------- --------
05-Jan-2024 15:21:14 162 3095.00 XLON 1705086
------------ ------- -------- --------- --------
05-Jan-2024 15:21:14 280 3095.00 XLON 1705070
------------ ------- -------- --------- --------
05-Jan-2024 15:18:33 52 3093.00 XLON 1701812
------------ ------- -------- --------- --------
05-Jan-2024 15:18:33 723 3093.00 XLON 1701810
------------ ------- -------- --------- --------
05-Jan-2024 15:17:16 199 3093.00 XLON 1699868
------------ ------- -------- --------- --------
05-Jan-2024 15:17:16 139 3093.00 XLON 1699866
------------ ------- -------- --------- --------
05-Jan-2024 15:16:30 807 3094.00 XLON 1699016
------------ ------- -------- --------- --------
05-Jan-2024 15:15:29 210 3095.00 XLON 1697698
------------ ------- -------- --------- --------
05-Jan-2024 15:15:29 736 3095.00 XLON 1697696
------------ ------- -------- --------- --------
05-Jan-2024 15:12:47 843 3095.00 XLON 1694045
------------ ------- -------- --------- --------
05-Jan-2024 15:11:30 800 3095.00 XLON 1692281
------------ ------- -------- --------- --------
05-Jan-2024 15:09:28 481 3095.00 XLON 1689138
------------ ------- -------- --------- --------
05-Jan-2024 15:09:28 873 3095.00 XLON 1689140
------------ ------- -------- --------- --------
05-Jan-2024 15:09:14 256 3095.00 XLON 1688818
------------ ------- -------- --------- --------
05-Jan-2024 15:07:36 117 3095.00 XLON 1686443
------------ ------- -------- --------- --------
05-Jan-2024 15:07:36 450 3095.00 XLON 1686445
------------ ------- -------- --------- --------
05-Jan-2024 15:05:07 819 3094.00 XLON 1682445
------------ ------- -------- --------- --------
05-Jan-2024 15:04:58 37 3095.00 XLON 1682090
------------ ------- -------- --------- --------
05-Jan-2024 15:04:58 295 3095.00 XLON 1682088
------------ ------- -------- --------- --------
05-Jan-2024 15:04:58 280 3095.00 XLON 1682086
------------ ------- -------- --------- --------
05-Jan-2024 15:04:58 273 3095.00 XLON 1682084
------------ ------- -------- --------- --------
05-Jan-2024 15:04:50 170 3095.00 XLON 1681760
------------ ------- -------- --------- --------
05-Jan-2024 15:04:50 118 3095.00 XLON 1681758
------------ ------- -------- --------- --------
05-Jan-2024 15:03:10 125 3094.00 XLON 1679165
------------ ------- -------- --------- --------
05-Jan-2024 15:03:10 273 3094.00 XLON 1679158
------------ ------- -------- --------- --------
05-Jan-2024 15:03:10 100 3094.00 XLON 1679162
------------ ------- -------- --------- --------
05-Jan-2024 15:03:10 50 3094.00 XLON 1679160
------------ ------- -------- --------- --------
05-Jan-2024 15:00:47 348 3091.00 XLON 1673617
------------ ------- -------- --------- --------
05-Jan-2024 15:00:47 379 3091.00 XLON 1673615
------------ ------- -------- --------- --------
05-Jan-2024 15:00:35 13 3091.00 XLON 1672926
------------ ------- -------- --------- --------
05-Jan-2024 15:00:15 460 3091.00 XLON 1671804
------------ ------- -------- --------- --------
05-Jan-2024 15:00:15 149 3091.00 XLON 1671802
------------ ------- -------- --------- --------
05-Jan-2024 15:00:15 438 3091.00 XLON 1671800
------------ ------- -------- --------- --------
05-Jan-2024 15:00:00 474 3092.00 XLON 1669593
------------ ------- -------- --------- --------
05-Jan-2024 15:00:00 288 3092.00 XLON 1669590
------------ ------- -------- --------- --------
05-Jan-2024 14:56:52 776 3091.00 XLON 1665516
------------ ------- -------- --------- --------
05-Jan-2024 14:55:04 324 3095.00 XLON 1663508
------------ ------- -------- --------- --------
05-Jan-2024 14:55:04 165 3095.00 XLON 1663510
------------ ------- -------- --------- --------
05-Jan-2024 14:55:04 292 3095.00 XLON 1663506
------------ ------- -------- --------- --------
05-Jan-2024 14:55:04 47 3095.00 XLON 1663504
------------ ------- -------- --------- --------
05-Jan-2024 14:55:04 705 3095.00 XLON 1663502
------------ ------- -------- --------- --------
05-Jan-2024 14:53:10 384 3096.00 XLON 1661233
------------ ------- -------- --------- --------
05-Jan-2024 14:53:10 435 3096.00 XLON 1661231
------------ ------- -------- --------- --------
05-Jan-2024 14:50:52 498 3096.00 XLON 1657505
------------ ------- -------- --------- --------
05-Jan-2024 14:50:52 302 3096.00 XLON 1657503
------------ ------- -------- --------- --------
05-Jan-2024 14:50:52 756 3096.00 XLON 1657501
------------ ------- -------- --------- --------
05-Jan-2024 14:50:52 85 3096.00 XLON 1657499
------------ ------- -------- --------- --------
05-Jan-2024 14:48:17 716 3095.00 XLON 1653693
------------ ------- -------- --------- --------
05-Jan-2024 14:47:31 247 3095.00 XLON 1652571
------------ ------- -------- --------- --------
05-Jan-2024 14:47:31 529 3095.00 XLON 1652569
------------ ------- -------- --------- --------
05-Jan-2024 14:47:01 273 3096.00 XLON 1651711
------------ ------- -------- --------- --------
05-Jan-2024 14:47:01 280 3096.00 XLON 1651713
------------ ------- -------- --------- --------
05-Jan-2024 14:47:01 56 3096.00 XLON 1651709
------------ ------- -------- --------- --------
05-Jan-2024 14:46:31 845 3095.00 XLON 1650858
------------ ------- -------- --------- --------
05-Jan-2024 14:43:47 755 3095.00 XLON 1647144
------------ ------- -------- --------- --------
05-Jan-2024 14:43:47 803 3095.00 XLON 1647121
------------ ------- -------- --------- --------
05-Jan-2024 14:42:09 13 3094.00 XLON 1644742
------------ ------- -------- --------- --------
05-Jan-2024 14:42:09 899 3094.00 XLON 1644740
------------ ------- -------- --------- --------
05-Jan-2024 14:41:37 56 3094.00 XLON 1643869
------------ ------- -------- --------- --------
05-Jan-2024 14:40:04 79 3091.00 XLON 1641466
------------ ------- -------- --------- --------
05-Jan-2024 14:40:04 756 3091.00 XLON 1641464
------------ ------- -------- --------- --------
05-Jan-2024 14:39:37 734 3091.00 XLON 1640870
------------ ------- -------- --------- --------
05-Jan-2024 14:39:37 19 3091.00 XLON 1640866
------------ ------- -------- --------- --------
05-Jan-2024 14:39:37 833 3091.00 XLON 1640868
------------ ------- -------- --------- --------
05-Jan-2024 14:37:09 209 3091.00 XLON 1637791
------------ ------- -------- --------- --------
05-Jan-2024 14:37:09 280 3091.00 XLON 1637789
------------ ------- -------- --------- --------
05-Jan-2024 14:37:09 56 3091.00 XLON 1637787
------------ ------- -------- --------- --------
05-Jan-2024 14:37:09 273 3091.00 XLON 1637785
------------ ------- -------- --------- --------
05-Jan-2024 14:36:19 27 3090.00 XLON 1636558
------------ ------- -------- --------- --------
05-Jan-2024 14:36:10 111 3090.00 XLON 1636390
------------ ------- -------- --------- --------
05-Jan-2024 14:34:02 180 3091.00 XLON 1633473
------------ ------- -------- --------- --------
05-Jan-2024 14:34:02 300 3091.00 XLON 1633471
------------ ------- -------- --------- --------
05-Jan-2024 14:34:02 280 3091.00 XLON 1633469
------------ ------- -------- --------- --------
05-Jan-2024 14:34:02 473 3091.00 XLON 1633467
------------ ------- -------- --------- --------
05-Jan-2024 14:34:02 416 3091.00 XLON 1633465
------------ ------- -------- --------- --------
05-Jan-2024 14:32:26 561 3092.00 XLON 1631723
------------ ------- -------- --------- --------
05-Jan-2024 14:32:04 576 3092.00 XLON 1631235
------------ ------- -------- --------- --------
05-Jan-2024 14:32:04 56 3092.00 XLON 1631237
------------ ------- -------- --------- --------
05-Jan-2024 14:31:16 17 3092.00 XLON 1630119
------------ ------- -------- --------- --------
05-Jan-2024 14:31:16 450 3092.00 XLON 1630117
------------ ------- -------- --------- --------
05-Jan-2024 14:31:16 25 3092.00 XLON 1630115
------------ ------- -------- --------- --------
05-Jan-2024 14:31:16 25 3092.00 XLON 1630113
------------ ------- -------- --------- --------
05-Jan-2024 14:31:16 25 3092.00 XLON 1630111
------------ ------- -------- --------- --------
05-Jan-2024 14:31:16 30 3092.00 XLON 1630109
------------ ------- -------- --------- --------
05-Jan-2024 14:31:16 172 3092.00 XLON 1630107
------------ ------- -------- --------- --------
05-Jan-2024 14:31:16 280 3092.00 XLON 1630105
------------ ------- -------- --------- --------
05-Jan-2024 14:31:16 146 3092.00 XLON 1630121
------------ ------- -------- --------- --------
05-Jan-2024 14:31:16 273 3092.00 XLON 1630103
------------ ------- -------- --------- --------
05-Jan-2024 14:31:16 88 3092.00 XLON 1630101
------------ ------- -------- --------- --------
05-Jan-2024 14:30:35 280 3091.00 XLON 1628976
------------ ------- -------- --------- --------
05-Jan-2024 14:30:35 273 3091.00 XLON 1628978
------------ ------- -------- --------- --------
05-Jan-2024 14:30:06 218 3091.00 XLON 1628135
------------ ------- -------- --------- --------
05-Jan-2024 14:30:06 172 3091.00 XLON 1628133
------------ ------- -------- --------- --------
05-Jan-2024 14:30:06 450 3091.00 XLON 1628131
------------ ------- -------- --------- --------
05-Jan-2024 14:30:00 149 3089.00 XLON 1625380
------------ ------- -------- --------- --------
05-Jan-2024 14:30:00 149 3089.00 XLON 1625378
------------ ------- -------- --------- --------
05-Jan-2024 14:29:55 348 3089.00 XLON 1625302
------------ ------- -------- --------- --------
05-Jan-2024 14:29:55 4 3089.00 XLON 1625300
------------ ------- -------- --------- --------
05-Jan-2024 14:29:55 18 3089.00 XLON 1625298
------------ ------- -------- --------- --------
05-Jan-2024 14:29:55 11 3089.00 XLON 1625296
------------ ------- -------- --------- --------
05-Jan-2024 14:27:28 139 3088.00 XLON 1622725
------------ ------- -------- --------- --------
05-Jan-2024 14:27:28 273 3088.00 XLON 1622723
------------ ------- -------- --------- --------
05-Jan-2024 14:27:28 350 3088.00 XLON 1622721
------------ ------- -------- --------- --------
05-Jan-2024 14:26:54 67 3088.00 XLON 1622023
------------ ------- -------- --------- --------
05-Jan-2024 14:23:44 870 3086.00 XLON 1619504
------------ ------- -------- --------- --------
05-Jan-2024 14:23:44 1,561 3086.00 XLON 1619502
------------ ------- -------- --------- --------
05-Jan-2024 14:14:26 149 3085.00 XLON 1612326
------------ ------- -------- --------- --------
05-Jan-2024 14:14:26 126 3085.00 XLON 1612324
------------ ------- -------- --------- --------
05-Jan-2024 14:14:26 322 3085.00 XLON 1612322
------------ ------- -------- --------- --------
05-Jan-2024 14:14:26 159 3085.00 XLON 1612320
------------ ------- -------- --------- --------
05-Jan-2024 14:14:06 320 3085.00 XLON 1612009
------------ ------- -------- --------- --------
05-Jan-2024 14:14:06 174 3085.00 XLON 1612007
------------ ------- -------- --------- --------
05-Jan-2024 14:08:56 830 3088.00 XLON 1607701
------------ ------- -------- --------- --------
05-Jan-2024 14:06:54 59 3086.00 XLON 1606334
------------ ------- -------- --------- --------
05-Jan-2024 14:06:54 795 3086.00 XLON 1606332
------------ ------- -------- --------- --------
05-Jan-2024 14:04:28 821 3087.00 XLON 1604345
------------ ------- -------- --------- --------
05-Jan-2024 14:04:28 815 3087.00 XLON 1604347
------------ ------- -------- --------- --------
05-Jan-2024 14:04:02 68 3087.00 XLON 1603974
------------ ------- -------- --------- --------
05-Jan-2024 13:56:59 291 3084.00 XLON 1598488
------------ ------- -------- --------- --------
05-Jan-2024 13:56:59 448 3084.00 XLON 1598486
------------ ------- -------- --------- --------
05-Jan-2024 13:55:04 775 3086.00 XLON 1596544
------------ ------- -------- --------- --------
05-Jan-2024 13:52:36 820 3086.00 XLON 1594434
------------ ------- -------- --------- --------
05-Jan-2024 13:49:41 727 3085.00 XLON 1592083
------------ ------- -------- --------- --------
05-Jan-2024 13:49:37 4 3085.00 XLON 1592014
------------ ------- -------- --------- --------
05-Jan-2024 13:46:32 139 3085.00 XLON 1589502
------------ ------- -------- --------- --------
05-Jan-2024 13:46:32 247 3085.00 XLON 1589500
------------ ------- -------- --------- --------
05-Jan-2024 13:46:32 280 3085.00 XLON 1589498
------------ ------- -------- --------- --------
05-Jan-2024 13:42:40 139 3084.00 XLON 1586747
------------ ------- -------- --------- --------
05-Jan-2024 13:42:40 252 3084.00 XLON 1586749
------------ ------- -------- --------- --------
05-Jan-2024 13:42:40 280 3084.00 XLON 1586751
------------ ------- -------- --------- --------
05-Jan-2024 13:42:40 202 3084.00 XLON 1586753
------------ ------- -------- --------- --------
05-Jan-2024 13:41:14 879 3083.00 XLON 1585557
------------ ------- -------- --------- --------
05-Jan-2024 13:35:49 465 3083.00 XLON 1581228
------------ ------- -------- --------- --------
05-Jan-2024 13:35:49 130 3083.00 XLON 1581226
------------ ------- -------- --------- --------
05-Jan-2024 13:35:49 139 3083.00 XLON 1581224
------------ ------- -------- --------- --------
05-Jan-2024 13:33:55 448 3084.00 XLON 1579421
------------ ------- -------- --------- --------
05-Jan-2024 13:33:55 333 3084.00 XLON 1579419
------------ ------- -------- --------- --------
05-Jan-2024 13:31:06 748 3083.00 XLON 1576568
------------ ------- -------- --------- --------
05-Jan-2024 13:31:06 127 3083.00 XLON 1576566
------------ ------- -------- --------- --------
05-Jan-2024 13:30:01 843 3086.00 XLON 1574568
------------ ------- -------- --------- --------
05-Jan-2024 13:29:40 801 3087.00 XLON 1573891
------------ ------- -------- --------- --------
05-Jan-2024 13:21:18 628 3087.00 XLON 1569324
------------ ------- -------- --------- --------
05-Jan-2024 13:21:18 139 3087.00 XLON 1569322
------------ ------- -------- --------- --------
05-Jan-2024 13:21:18 707 3087.00 XLON 1569320
------------ ------- -------- --------- --------
05-Jan-2024 13:19:44 824 3087.00 XLON 1568638
------------ ------- -------- --------- --------
05-Jan-2024 13:16:45 838 3088.00 XLON 1566491
------------ ------- -------- --------- --------
05-Jan-2024 13:13:05 688 3085.00 XLON 1564556
------------ ------- -------- --------- --------
05-Jan-2024 13:13:05 130 3085.00 XLON 1564554
------------ ------- -------- --------- --------
05-Jan-2024 13:03:27 266 3084.00 XLON 1559925
------------ ------- -------- --------- --------
05-Jan-2024 13:03:27 520 3084.00 XLON 1559923
------------ ------- -------- --------- --------
05-Jan-2024 12:59:15 381 3087.00 XLON 1557886
------------ ------- -------- --------- --------
05-Jan-2024 12:59:15 230 3087.00 XLON 1557884
------------ ------- -------- --------- --------
05-Jan-2024 12:59:15 151 3087.00 XLON 1557882
------------ ------- -------- --------- --------
05-Jan-2024 12:55:03 518 3086.00 XLON 1556402
------------ ------- -------- --------- --------
05-Jan-2024 12:55:03 295 3086.00 XLON 1556400
------------ ------- -------- --------- --------
05-Jan-2024 12:51:36 674 3086.00 XLON 1554770
------------ ------- -------- --------- --------
05-Jan-2024 12:51:36 164 3086.00 XLON 1554772
------------ ------- -------- --------- --------
05-Jan-2024 12:48:17 749 3087.00 XLON 1553330
------------ ------- -------- --------- --------
05-Jan-2024 12:42:49 834 3088.00 XLON 1550659
------------ ------- -------- --------- --------
05-Jan-2024 12:40:25 287 3087.00 XLON 1549746
------------ ------- -------- --------- --------
05-Jan-2024 12:40:25 460 3087.00 XLON 1549744
------------ ------- -------- --------- --------
05-Jan-2024 12:35:56 1,013 3086.00 XLON 1547674
------------ ------- -------- --------- --------
05-Jan-2024 12:34:06 708 3087.00 XLON 1546957
------------ ------- -------- --------- --------
05-Jan-2024 12:24:05 766 3086.00 XLON 1542163
------------ ------- -------- --------- --------
05-Jan-2024 12:21:17 560 3085.00 XLON 1541069
------------ ------- -------- --------- --------
05-Jan-2024 12:21:17 171 3085.00 XLON 1541067
------------ ------- -------- --------- --------
05-Jan-2024 12:16:48 734 3086.00 XLON 1539242
------------ ------- -------- --------- --------
05-Jan-2024 12:12:45 823 3085.00 XLON 1537466
------------ ------- -------- --------- --------
05-Jan-2024 12:10:15 670 3084.00 XLON 1536391
------------ ------- -------- --------- --------
05-Jan-2024 12:08:28 92 3084.00 XLON 1535840
------------ ------- -------- --------- --------
05-Jan-2024 12:02:47 838 3085.00 XLON 1533597
------------ ------- -------- --------- --------
05-Jan-2024 12:02:23 832 3085.00 XLON 1533221
------------ ------- -------- --------- --------
05-Jan-2024 12:00:06 716 3085.00 XLON 1532215
------------ ------- -------- --------- --------
05-Jan-2024 11:54:31 748 3083.00 XLON 1528518
------------ ------- -------- --------- --------
05-Jan-2024 11:49:52 795 3084.00 XLON 1526414
------------ ------- -------- --------- --------
05-Jan-2024 11:47:01 835 3082.00 XLON 1524875
------------ ------- -------- --------- --------
05-Jan-2024 11:41:52 796 3080.00 XLON 1522464
------------ ------- -------- --------- --------
05-Jan-2024 11:41:52 30 3080.00 XLON 1522462
------------ ------- -------- --------- --------
05-Jan-2024 11:37:26 838 3082.00 XLON 1519973
------------ ------- -------- --------- --------
05-Jan-2024 11:31:43 794 3083.00 XLON 1517281
------------ ------- -------- --------- --------
05-Jan-2024 11:29:27 698 3083.00 XLON 1515972
------------ ------- -------- --------- --------
05-Jan-2024 11:29:11 13 3083.00 XLON 1515777
------------ ------- -------- --------- --------
05-Jan-2024 11:23:45 857 3084.00 XLON 1513128
------------ ------- -------- --------- --------
05-Jan-2024 11:20:37 742 3085.00 XLON 1511358
------------ ------- -------- --------- --------
05-Jan-2024 11:16:53 734 3086.00 XLON 1509544
------------ ------- -------- --------- --------
05-Jan-2024 11:11:39 867 3088.00 XLON 1506853
------------ ------- -------- --------- --------
05-Jan-2024 11:07:00 152 3087.00 XLON 1504608
------------ ------- -------- --------- --------
05-Jan-2024 11:07:00 710 3087.00 XLON 1504606
------------ ------- -------- --------- --------
05-Jan-2024 11:04:57 70 3088.00 XLON 1503461
------------ ------- -------- --------- --------
05-Jan-2024 11:04:57 299 3088.00 XLON 1503459
------------ ------- -------- --------- --------
05-Jan-2024 11:04:39 350 3088.00 XLON 1503311
------------ ------- -------- --------- --------
05-Jan-2024 11:03:27 123 3087.00 XLON 1502766
------------ ------- -------- --------- --------
05-Jan-2024 10:59:40 771 3086.00 XLON 1500529
------------ ------- -------- --------- --------
05-Jan-2024 10:57:15 836 3086.00 XLON 1499106
------------ ------- -------- --------- --------
05-Jan-2024 10:56:00 406 3087.00 XLON 1498409
------------ ------- -------- --------- --------
05-Jan-2024 10:56:00 738 3087.00 XLON 1498407
------------ ------- -------- --------- --------
05-Jan-2024 10:49:17 363 3083.00 XLON 1492690
------------ ------- -------- --------- --------
05-Jan-2024 10:49:17 360 3083.00 XLON 1492692
------------ ------- -------- --------- --------
05-Jan-2024 10:44:42 346 3086.00 XLON 1490053
------------ ------- -------- --------- --------
05-Jan-2024 10:44:42 525 3086.00 XLON 1490051
------------ ------- -------- --------- --------
05-Jan-2024 10:40:25 489 3084.00 XLON 1487399
------------ ------- -------- --------- --------
05-Jan-2024 10:40:25 216 3084.00 XLON 1487397
------------ ------- -------- --------- --------
05-Jan-2024 10:36:45 838 3085.00 XLON 1484877
------------ ------- -------- --------- --------
05-Jan-2024 10:32:33 802 3087.00 XLON 1482357
------------ ------- -------- --------- --------
05-Jan-2024 10:32:33 69 3087.00 XLON 1482355
------------ ------- -------- --------- --------
05-Jan-2024 10:30:33 787 3087.00 XLON 1481347
------------ ------- -------- --------- --------
05-Jan-2024 10:24:33 173 3087.00 XLON 1478289
------------ ------- -------- --------- --------
05-Jan-2024 10:24:33 564 3087.00 XLON 1478287
------------ ------- -------- --------- --------
05-Jan-2024 10:24:33 485 3087.00 XLON 1478285
------------ ------- -------- --------- --------
05-Jan-2024 10:24:33 261 3087.00 XLON 1478283
------------ ------- -------- --------- --------
05-Jan-2024 10:20:05 37 3088.00 XLON 1475916
------------ ------- -------- --------- --------
05-Jan-2024 10:20:05 712 3088.00 XLON 1475875
------------ ------- -------- --------- --------
05-Jan-2024 10:18:20 281 3089.00 XLON 1474637
------------ ------- -------- --------- --------
05-Jan-2024 10:18:20 139 3089.00 XLON 1474635
------------ ------- -------- --------- --------
05-Jan-2024 10:18:20 300 3089.00 XLON 1474633
------------ ------- -------- --------- --------
05-Jan-2024 10:18:20 108 3089.00 XLON 1474631
------------ ------- -------- --------- --------
05-Jan-2024 10:18:20 746 3089.00 XLON 1474629
------------ ------- -------- --------- --------
05-Jan-2024 10:14:52 7 3088.00 XLON 1472106
------------ ------- -------- --------- --------
05-Jan-2024 10:12:48 805 3090.00 XLON 1470823
------------ ------- -------- --------- --------
05-Jan-2024 10:10:57 740 3092.00 XLON 1469940
------------ ------- -------- --------- --------
05-Jan-2024 10:08:06 100 3089.00 XLON 1467834
------------ ------- -------- --------- --------
05-Jan-2024 10:08:06 160 3089.00 XLON 1467836
------------ ------- -------- --------- --------
05-Jan-2024 10:08:06 290 3089.00 XLON 1467840
------------ ------- -------- --------- --------
05-Jan-2024 10:08:06 139 3089.00 XLON 1467842
------------ ------- -------- --------- --------
05-Jan-2024 10:08:06 49 3089.00 XLON 1467844
------------ ------- -------- --------- --------
05-Jan-2024 10:04:00 689 3087.00 XLON 1464873
------------ ------- -------- --------- --------
05-Jan-2024 10:03:48 163 3087.00 XLON 1464790
------------ ------- -------- --------- --------
05-Jan-2024 10:00:23 837 3085.00 XLON 1463059
------------ ------- -------- --------- --------
05-Jan-2024 09:59:50 839 3085.00 XLON 1462748
------------ ------- -------- --------- --------
05-Jan-2024 09:54:22 727 3086.00 XLON 1457362
------------ ------- -------- --------- --------
05-Jan-2024 09:51:34 315 3086.00 XLON 1454556
------------ ------- -------- --------- --------
05-Jan-2024 09:51:13 499 3086.00 XLON 1454180
------------ ------- -------- --------- --------
05-Jan-2024 09:49:59 905 3087.00 XLON 1452835
------------ ------- -------- --------- --------
05-Jan-2024 09:49:59 85 3087.00 XLON 1452833
------------ ------- -------- --------- --------
05-Jan-2024 09:48:16 450 3088.00 XLON 1451089
------------ ------- -------- --------- --------
05-Jan-2024 09:41:54 720 3089.00 XLON 1444231
------------ ------- -------- --------- --------
05-Jan-2024 09:38:35 759 3092.00 XLON 1439044
------------ ------- -------- --------- --------
05-Jan-2024 09:34:20 263 3095.00 XLON 1435201
------------ ------- -------- --------- --------
05-Jan-2024 09:34:20 613 3095.00 XLON 1435203
------------ ------- -------- --------- --------
05-Jan-2024 09:32:10 203 3095.00 XLON 1433210
------------ ------- -------- --------- --------
05-Jan-2024 09:32:10 126 3095.00 XLON 1433208
------------ ------- -------- --------- --------
05-Jan-2024 09:32:10 215 3095.00 XLON 1433206
------------ ------- -------- --------- --------
05-Jan-2024 09:32:10 139 3095.00 XLON 1433204
------------ ------- -------- --------- --------
05-Jan-2024 09:32:10 95 3095.00 XLON 1433202
------------ ------- -------- --------- --------
05-Jan-2024 09:32:10 332 3095.00 XLON 1433194
------------ ------- -------- --------- --------
05-Jan-2024 09:32:10 395 3095.00 XLON 1433192
------------ ------- -------- --------- --------
05-Jan-2024 09:27:00 784 3095.00 XLON 1429295
------------ ------- -------- --------- --------
05-Jan-2024 09:26:49 1,040 3095.00 XLON 1429155
------------ ------- -------- --------- --------
05-Jan-2024 09:23:36 816 3094.00 XLON 1427249
------------ ------- -------- --------- --------
05-Jan-2024 09:16:47 220 3092.00 XLON 1421209
------------ ------- -------- --------- --------
05-Jan-2024 09:16:47 585 3092.00 XLON 1421211
------------ ------- -------- --------- --------
05-Jan-2024 09:15:01 758 3092.00 XLON 1419835
------------ ------- -------- --------- --------
05-Jan-2024 09:12:58 893 3090.00 XLON 1418285
------------ ------- -------- --------- --------
05-Jan-2024 09:06:33 63 3090.00 XLON 1413446
------------ ------- -------- --------- --------
05-Jan-2024 09:06:33 156 3090.00 XLON 1413444
------------ ------- -------- --------- --------
05-Jan-2024 09:06:33 270 3090.00 XLON 1413442
------------ ------- -------- --------- --------
05-Jan-2024 09:06:33 290 3090.00 XLON 1413440
------------ ------- -------- --------- --------
05-Jan-2024 09:04:08 845 3093.00 XLON 1410771
------------ ------- -------- --------- --------
05-Jan-2024 09:03:47 6 3093.00 XLON 1409894
------------ ------- -------- --------- --------
05-Jan-2024 09:01:45 815 3094.00 XLON 1408540
------------ ------- -------- --------- --------
05-Jan-2024 08:58:57 803 3093.00 XLON 1405783
------------ ------- -------- --------- --------
05-Jan-2024 08:55:25 758 3094.00 XLON 1402950
------------ ------- -------- --------- --------
05-Jan-2024 08:55:25 86 3094.00 XLON 1402948
------------ ------- -------- --------- --------
05-Jan-2024 08:52:50 867 3095.00 XLON 1401008
------------ ------- -------- --------- --------
05-Jan-2024 08:49:24 757 3093.00 XLON 1398421
------------ ------- -------- --------- --------
05-Jan-2024 08:47:18 437 3095.00 XLON 1396960
------------ ------- -------- --------- --------
05-Jan-2024 08:47:18 310 3095.00 XLON 1396958
------------ ------- -------- --------- --------
05-Jan-2024 08:46:05 749 3094.00 XLON 1396011
------------ ------- -------- --------- --------
05-Jan-2024 08:41:41 403 3093.00 XLON 1392687
------------ ------- -------- --------- --------
05-Jan-2024 08:41:41 100 3093.00 XLON 1392685
------------ ------- -------- --------- --------
05-Jan-2024 08:41:41 56 3093.00 XLON 1392683
------------ ------- -------- --------- --------
05-Jan-2024 08:41:41 127 3093.00 XLON 1392681
------------ ------- -------- --------- --------
05-Jan-2024 08:41:41 100 3093.00 XLON 1392679
------------ ------- -------- --------- --------
05-Jan-2024 08:41:41 335 3093.00 XLON 1392677
------------ ------- -------- --------- --------
05-Jan-2024 08:41:41 614 3093.00 XLON 1392675
------------ ------- -------- --------- --------
05-Jan-2024 08:36:51 844 3089.00 XLON 1388997
------------ ------- -------- --------- --------
05-Jan-2024 08:34:37 302 3089.00 XLON 1387346
------------ ------- -------- --------- --------
05-Jan-2024 08:34:37 536 3089.00 XLON 1387348
------------ ------- -------- --------- --------
05-Jan-2024 08:32:45 721 3089.00 XLON 1385816
------------ ------- -------- --------- --------
05-Jan-2024 08:32:23 1,158 3090.00 XLON 1385523
------------ ------- -------- --------- --------
05-Jan-2024 08:27:55 285 3089.00 XLON 1381879
------------ ------- -------- --------- --------
05-Jan-2024 08:27:36 506 3089.00 XLON 1381634
------------ ------- -------- --------- --------
05-Jan-2024 08:24:16 627 3089.00 XLON 1379299
------------ ------- -------- --------- --------
05-Jan-2024 08:24:16 116 3089.00 XLON 1379297
------------ ------- -------- --------- --------
05-Jan-2024 08:23:19 287 3092.00 XLON 1378485
------------ ------- -------- --------- --------
05-Jan-2024 08:23:19 549 3092.00 XLON 1378483
------------ ------- -------- --------- --------
05-Jan-2024 08:23:11 100 3093.00 XLON 1378389
------------ ------- -------- --------- --------
05-Jan-2024 08:23:11 150 3093.00 XLON 1378383
------------ ------- -------- --------- --------
05-Jan-2024 08:23:11 100 3093.00 XLON 1378379
------------ ------- -------- --------- --------
05-Jan-2024 08:23:11 56 3093.00 XLON 1378381
------------ ------- -------- --------- --------
05-Jan-2024 08:23:11 139 3093.00 XLON 1378385
------------ ------- -------- --------- --------
05-Jan-2024 08:23:11 88 3093.00 XLON 1378387
------------ ------- -------- --------- --------
05-Jan-2024 08:21:04 9 3088.00 XLON 1376624
------------ ------- -------- --------- --------
05-Jan-2024 08:19:21 1,154 3092.00 XLON 1375187
------------ ------- -------- --------- --------
05-Jan-2024 08:18:48 407 3093.00 XLON 1374706
------------ ------- -------- --------- --------
05-Jan-2024 08:18:48 30 3093.00 XLON 1374704
------------ ------- -------- --------- --------
05-Jan-2024 08:18:48 316 3093.00 XLON 1374702
------------ ------- -------- --------- --------
05-Jan-2024 08:18:05 90 3092.00 XLON 1374017
------------ ------- -------- --------- --------
05-Jan-2024 08:16:03 175 3092.00 XLON 1372523
------------ ------- -------- --------- --------
05-Jan-2024 08:16:03 97 3092.00 XLON 1372521
------------ ------- -------- --------- --------
05-Jan-2024 08:15:36 105 3092.00 XLON 1372212
------------ ------- -------- --------- --------
05-Jan-2024 08:15:36 106 3092.00 XLON 1372210
------------ ------- -------- --------- --------
05-Jan-2024 08:15:32 512 3092.00 XLON 1372163
------------ ------- -------- --------- --------
05-Jan-2024 08:15:09 100 3092.00 XLON 1371906
------------ ------- -------- --------- --------
05-Jan-2024 08:14:50 90 3092.00 XLON 1371687
------------ ------- -------- --------- --------
05-Jan-2024 08:14:50 90 3092.00 XLON 1371685
------------ ------- -------- --------- --------
05-Jan-2024 08:14:39 90 3092.00 XLON 1371613
------------ ------- -------- --------- --------
05-Jan-2024 08:14:39 90 3092.00 XLON 1371611
------------ ------- -------- --------- --------
05-Jan-2024 08:14:06 139 3093.00 XLON 1371320
------------ ------- -------- --------- --------
05-Jan-2024 08:14:06 101 3093.00 XLON 1371318
------------ ------- -------- --------- --------
05-Jan-2024 08:13:43 98 3094.00 XLON 1371101
------------ ------- -------- --------- --------
05-Jan-2024 08:10:16 505 3092.00 XLON 1368476
------------ ------- -------- --------- --------
05-Jan-2024 08:10:16 332 3092.00 XLON 1368473
------------ ------- -------- --------- --------
05-Jan-2024 08:09:58 734 3091.00 XLON 1368117
------------ ------- -------- --------- --------
05-Jan-2024 08:09:38 139 3093.00 XLON 1367781
------------ ------- -------- --------- --------
05-Jan-2024 08:09:38 367 3093.00 XLON 1367779
------------ ------- -------- --------- --------
05-Jan-2024 08:06:38 672 3095.00 XLON 1362275
------------ ------- -------- --------- --------
05-Jan-2024 08:06:38 159 3095.00 XLON 1362273
------------ ------- -------- --------- --------
05-Jan-2024 08:05:21 714 3093.00 XLON 1361229
------------ ------- -------- --------- --------
05-Jan-2024 08:05:21 119 3093.00 XLON 1361227
------------ ------- -------- --------- --------
05-Jan-2024 08:05:21 806 3094.00 XLON 1361225
------------ ------- -------- --------- --------
05-Jan-2024 08:05:16 528 3095.00 XLON 1361147
------------ ------- -------- --------- --------
05-Jan-2024 08:05:16 278 3095.00 XLON 1361145
------------ ------- -------- --------- --------
05-Jan-2024 08:03:37 811 3093.00 XLON 1359705
------------ ------- -------- --------- --------
05-Jan-2024 08:03:02 1,699 3094.00 XLON 1359242
------------ ------- -------- --------- --------
05-Jan-2024 08:03:02 86 3094.00 XLON 1359240
------------ ------- -------- --------- --------
05-Jan-2024 08:00:26 475 3087.00 XLON 1356373
------------ ------- -------- --------- --------
05-Jan-2024 08:00:26 98 3087.00 XLON 1356371
------------ ------- -------- --------- --------
05-Jan-2024 08:00:26 306 3087.00 XLON 1356369
------------ ------- -------- --------- --------
, 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
POSSSFFWIELSEFF
(END) Dow Jones Newswires
January 05, 2024 12:14 ET (17:14 GMT)
Relx (LSE:REL)
Historical Stock Chart
From Aug 2024 to Sep 2024
Relx (LSE:REL)
Historical Stock Chart
From Sep 2023 to Sep 2024
