RELX PLC Transaction in Own Shares
January 26 2024 - 12:57PM
RNS Regulatory News
RNS Number : 1239B
RELX PLC
26 January 2024
26 January 2024
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 157,210 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 22,786,049
ordinary shares in treasury, and has 1,884,269,128 ordinary shares
in issue (excluding treasury shares). Since 2 January 2024 RELX PLC
has purchased 3,073,856 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:
|
26 January 2024
|
|
Number of ordinary shares
purchased:
|
157,210
|
|
Highest price paid per share
(p):
|
3285
|
|
Lowest price paid per share
(p):
|
3247
|
|
Volume weighted average price paid
per share (p):
|
3274.5419
|
Disaggregated information
|
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
|
|
26-Jan-2024
|
16:18:26
|
124
|
3279.00
|
XLON
|
1836239
|
|
|
|
26-Jan-2024
|
16:18:02
|
468
|
3279.00
|
XLON
|
1835311
|
|
|
|
26-Jan-2024
|
16:18:02
|
216
|
3279.00
|
XLON
|
1835315
|
|
|
|
26-Jan-2024
|
16:18:02
|
306
|
3279.00
|
XLON
|
1835313
|
|
|
|
26-Jan-2024
|
16:17:34
|
2,060
|
3280.00
|
XLON
|
1834274
|
|
|
|
26-Jan-2024
|
16:17:34
|
58
|
3280.00
|
XLON
|
1834272
|
|
|
|
26-Jan-2024
|
16:15:06
|
927
|
3279.00
|
XLON
|
1828563
|
|
|
|
26-Jan-2024
|
16:14:10
|
413
|
3280.00
|
XLON
|
1826683
|
|
|
|
26-Jan-2024
|
16:14:10
|
208
|
3280.00
|
XLON
|
1826680
|
|
|
|
26-Jan-2024
|
16:13:49
|
263
|
3280.00
|
XLON
|
1826023
|
|
|
|
26-Jan-2024
|
16:13:17
|
561
|
3281.00
|
XLON
|
1824949
|
|
|
|
26-Jan-2024
|
16:13:17
|
288
|
3281.00
|
XLON
|
1824947
|
|
|
|
26-Jan-2024
|
16:12:48
|
320
|
3281.00
|
XLON
|
1823760
|
|
|
|
26-Jan-2024
|
16:12:46
|
26
|
3281.00
|
XLON
|
1823669
|
|
|
|
26-Jan-2024
|
16:12:08
|
176
|
3281.00
|
XLON
|
1822419
|
|
|
|
26-Jan-2024
|
16:12:08
|
320
|
3281.00
|
XLON
|
1822417
|
|
|
|
26-Jan-2024
|
16:11:50
|
93
|
3281.00
|
XLON
|
1821636
|
|
|
|
26-Jan-2024
|
16:11:09
|
216
|
3281.00
|
XLON
|
1820337
|
|
|
|
26-Jan-2024
|
16:11:09
|
500
|
3281.00
|
XLON
|
1820334
|
|
|
|
26-Jan-2024
|
16:10:03
|
212
|
3280.00
|
XLON
|
1817878
|
|
|
|
26-Jan-2024
|
16:10:03
|
880
|
3280.00
|
XLON
|
1817876
|
|
|
|
26-Jan-2024
|
16:10:03
|
298
|
3280.00
|
XLON
|
1817872
|
|
|
|
26-Jan-2024
|
16:10:03
|
300
|
3280.00
|
XLON
|
1817874
|
|
|
|
26-Jan-2024
|
16:06:22
|
106
|
3277.00
|
XLON
|
1810163
|
|
|
|
26-Jan-2024
|
16:06:22
|
688
|
3277.00
|
XLON
|
1810161
|
|
|
|
26-Jan-2024
|
16:06:22
|
305
|
3277.00
|
XLON
|
1810159
|
|
|
|
26-Jan-2024
|
16:06:22
|
700
|
3277.00
|
XLON
|
1810155
|
|
|
|
26-Jan-2024
|
16:06:22
|
234
|
3277.00
|
XLON
|
1810153
|
|
|
|
26-Jan-2024
|
16:01:50
|
195
|
3278.00
|
XLON
|
1801639
|
|
|
|
26-Jan-2024
|
16:01:50
|
235
|
3278.00
|
XLON
|
1801636
|
|
|
|
26-Jan-2024
|
16:01:50
|
58
|
3278.00
|
XLON
|
1801631
|
|
|
|
26-Jan-2024
|
16:01:50
|
500
|
3278.00
|
XLON
|
1801633
|
|
|
|
26-Jan-2024
|
16:01:50
|
749
|
3278.00
|
XLON
|
1801629
|
|
|
|
26-Jan-2024
|
16:01:50
|
373
|
3278.00
|
XLON
|
1801627
|
|
|
|
26-Jan-2024
|
16:01:33
|
468
|
3279.00
|
XLON
|
1801259
|
|
|
|
26-Jan-2024
|
16:01:33
|
470
|
3279.00
|
XLON
|
1801257
|
|
|
|
26-Jan-2024
|
16:01:33
|
340
|
3279.00
|
XLON
|
1801255
|
|
|
|
26-Jan-2024
|
16:01:33
|
149
|
3279.00
|
XLON
|
1801253
|
|
|
|
26-Jan-2024
|
15:55:56
|
825
|
3279.00
|
XLON
|
1790995
|
|
|
|
26-Jan-2024
|
15:55:56
|
53
|
3279.00
|
XLON
|
1790993
|
|
|
|
26-Jan-2024
|
15:55:31
|
768
|
3279.00
|
XLON
|
1790229
|
|
|
|
26-Jan-2024
|
15:55:31
|
300
|
3280.00
|
XLON
|
1790218
|
|
|
|
26-Jan-2024
|
15:55:31
|
621
|
3280.00
|
XLON
|
1790220
|
|
|
|
26-Jan-2024
|
15:54:58
|
118
|
3279.00
|
XLON
|
1789294
|
|
|
|
26-Jan-2024
|
15:54:35
|
278
|
3279.00
|
XLON
|
1788412
|
|
|
|
26-Jan-2024
|
15:54:35
|
216
|
3279.00
|
XLON
|
1788410
|
|
|
|
26-Jan-2024
|
15:53:45
|
544
|
3279.00
|
XLON
|
1787044
|
|
|
|
26-Jan-2024
|
15:53:45
|
36
|
3279.00
|
XLON
|
1787042
|
|
|
|
26-Jan-2024
|
15:53:45
|
429
|
3279.00
|
XLON
|
1787040
|
|
|
|
26-Jan-2024
|
15:49:22
|
193
|
3278.00
|
XLON
|
1779287
|
|
|
|
26-Jan-2024
|
15:49:22
|
280
|
3278.00
|
XLON
|
1779285
|
|
|
|
26-Jan-2024
|
15:49:22
|
331
|
3278.00
|
XLON
|
1779283
|
|
|
|
26-Jan-2024
|
15:49:22
|
426
|
3278.00
|
XLON
|
1779281
|
|
|
|
26-Jan-2024
|
15:49:21
|
132
|
3278.00
|
XLON
|
1779199
|
|
|
|
26-Jan-2024
|
15:47:09
|
707
|
3277.00
|
XLON
|
1775075
|
|
|
|
26-Jan-2024
|
15:47:09
|
301
|
3277.00
|
XLON
|
1775073
|
|
|
|
26-Jan-2024
|
15:47:09
|
353
|
3277.00
|
XLON
|
1775071
|
|
|
|
26-Jan-2024
|
15:47:07
|
159
|
3277.00
|
XLON
|
1775009
|
|
|
|
26-Jan-2024
|
15:47:07
|
368
|
3277.00
|
XLON
|
1775007
|
|
|
|
26-Jan-2024
|
15:46:52
|
1,148
|
3278.00
|
XLON
|
1774473
|
|
|
|
26-Jan-2024
|
15:40:59
|
826
|
3276.00
|
XLON
|
1764208
|
|
|
|
26-Jan-2024
|
15:40:18
|
155
|
3276.00
|
XLON
|
1763357
|
|
|
|
26-Jan-2024
|
15:40:17
|
144
|
3276.00
|
XLON
|
1763331
|
|
|
|
26-Jan-2024
|
15:40:17
|
320
|
3276.00
|
XLON
|
1763328
|
|
|
|
26-Jan-2024
|
15:40:17
|
271
|
3276.00
|
XLON
|
1763326
|
|
|
|
26-Jan-2024
|
15:40:17
|
68
|
3276.00
|
XLON
|
1763317
|
|
|
|
26-Jan-2024
|
15:39:27
|
255
|
3277.00
|
XLON
|
1761832
|
|
|
|
26-Jan-2024
|
15:39:27
|
53
|
3277.00
|
XLON
|
1761830
|
|
|
|
26-Jan-2024
|
15:39:27
|
260
|
3277.00
|
XLON
|
1761828
|
|
|
|
26-Jan-2024
|
15:39:27
|
374
|
3277.00
|
XLON
|
1761826
|
|
|
|
26-Jan-2024
|
15:39:27
|
616
|
3277.00
|
XLON
|
1761824
|
|
|
|
26-Jan-2024
|
15:39:27
|
293
|
3277.00
|
XLON
|
1761822
|
|
|
|
26-Jan-2024
|
15:33:31
|
566
|
3272.00
|
XLON
|
1752618
|
|
|
|
26-Jan-2024
|
15:33:31
|
248
|
3272.00
|
XLON
|
1752615
|
|
|
|
26-Jan-2024
|
15:33:31
|
1,050
|
3272.00
|
XLON
|
1752602
|
|
|
|
26-Jan-2024
|
15:33:23
|
376
|
3273.00
|
XLON
|
1752368
|
|
|
|
26-Jan-2024
|
15:33:23
|
374
|
3273.00
|
XLON
|
1752366
|
|
|
|
26-Jan-2024
|
15:32:59
|
216
|
3273.00
|
XLON
|
1751508
|
|
|
|
26-Jan-2024
|
15:32:44
|
216
|
3273.00
|
XLON
|
1751145
|
|
|
|
26-Jan-2024
|
15:28:30
|
896
|
3272.00
|
XLON
|
1744485
|
|
|
|
26-Jan-2024
|
15:27:18
|
503
|
3271.00
|
XLON
|
1742815
|
|
|
|
26-Jan-2024
|
15:27:18
|
141
|
3271.00
|
XLON
|
1742813
|
|
|
|
26-Jan-2024
|
15:27:18
|
248
|
3271.00
|
XLON
|
1742811
|
|
|
|
26-Jan-2024
|
15:27:18
|
69
|
3271.00
|
XLON
|
1742809
|
|
|
|
26-Jan-2024
|
15:25:44
|
861
|
3271.00
|
XLON
|
1740450
|
|
|
|
26-Jan-2024
|
15:22:29
|
834
|
3273.00
|
XLON
|
1734987
|
|
|
|
26-Jan-2024
|
15:19:32
|
932
|
3274.00
|
XLON
|
1730577
|
|
|
|
26-Jan-2024
|
15:19:22
|
828
|
3275.00
|
XLON
|
1730348
|
|
|
|
26-Jan-2024
|
15:17:32
|
256
|
3276.00
|
XLON
|
1724788
|
|
|
|
26-Jan-2024
|
15:17:25
|
248
|
3276.00
|
XLON
|
1724602
|
|
|
|
26-Jan-2024
|
15:17:25
|
237
|
3276.00
|
XLON
|
1724600
|
|
|
|
26-Jan-2024
|
15:17:25
|
228
|
3276.00
|
XLON
|
1724598
|
|
|
|
26-Jan-2024
|
15:16:01
|
524
|
3276.00
|
XLON
|
1722183
|
|
|
|
26-Jan-2024
|
15:16:01
|
302
|
3276.00
|
XLON
|
1722181
|
|
|
|
26-Jan-2024
|
15:15:17
|
889
|
3277.00
|
XLON
|
1721148
|
|
|
|
26-Jan-2024
|
15:11:28
|
128
|
3277.00
|
XLON
|
1715185
|
|
|
|
26-Jan-2024
|
15:11:28
|
755
|
3277.00
|
XLON
|
1715183
|
|
|
|
26-Jan-2024
|
15:10:33
|
222
|
3278.00
|
XLON
|
1708034
|
|
|
|
26-Jan-2024
|
15:10:33
|
374
|
3278.00
|
XLON
|
1708032
|
|
|
|
26-Jan-2024
|
15:10:33
|
220
|
3278.00
|
XLON
|
1708030
|
|
|
|
26-Jan-2024
|
15:10:33
|
420
|
3278.00
|
XLON
|
1708028
|
|
|
|
26-Jan-2024
|
15:10:33
|
1,189
|
3278.00
|
XLON
|
1708026
|
|
|
|
26-Jan-2024
|
15:10:33
|
188
|
3278.00
|
XLON
|
1708024
|
|
|
|
26-Jan-2024
|
15:03:47
|
601
|
3275.00
|
XLON
|
1696776
|
|
|
|
26-Jan-2024
|
15:03:47
|
32
|
3275.00
|
XLON
|
1696761
|
|
|
|
26-Jan-2024
|
15:03:46
|
203
|
3275.00
|
XLON
|
1696734
|
|
|
|
26-Jan-2024
|
15:03:10
|
765
|
3277.00
|
XLON
|
1695678
|
|
|
|
26-Jan-2024
|
15:03:02
|
190
|
3277.00
|
XLON
|
1695298
|
|
|
|
26-Jan-2024
|
15:02:41
|
32
|
3277.00
|
XLON
|
1694728
|
|
|
|
26-Jan-2024
|
15:02:41
|
689
|
3277.00
|
XLON
|
1694726
|
|
|
|
26-Jan-2024
|
15:02:13
|
130
|
3277.00
|
XLON
|
1693738
|
|
|
|
26-Jan-2024
|
15:02:13
|
4
|
3277.00
|
XLON
|
1693727
|
|
|
|
26-Jan-2024
|
14:58:24
|
1,013
|
3276.00
|
XLON
|
1685355
|
|
|
|
26-Jan-2024
|
14:58:23
|
914
|
3277.00
|
XLON
|
1685343
|
|
|
|
26-Jan-2024
|
14:56:02
|
865
|
3276.00
|
XLON
|
1681448
|
|
|
|
26-Jan-2024
|
14:53:54
|
966
|
3278.00
|
XLON
|
1677467
|
|
|
|
26-Jan-2024
|
14:53:45
|
876
|
3279.00
|
XLON
|
1677097
|
|
|
|
26-Jan-2024
|
14:51:44
|
224
|
3279.00
|
XLON
|
1673132
|
|
|
|
26-Jan-2024
|
14:51:44
|
202
|
3279.00
|
XLON
|
1673129
|
|
|
|
26-Jan-2024
|
14:51:44
|
78
|
3279.00
|
XLON
|
1673127
|
|
|
|
26-Jan-2024
|
14:51:44
|
121
|
3279.00
|
XLON
|
1673125
|
|
|
|
26-Jan-2024
|
14:51:44
|
500
|
3279.00
|
XLON
|
1673123
|
|
|
|
26-Jan-2024
|
14:51:44
|
374
|
3279.00
|
XLON
|
1673121
|
|
|
|
26-Jan-2024
|
14:51:44
|
321
|
3279.00
|
XLON
|
1673116
|
|
|
|
26-Jan-2024
|
14:51:44
|
603
|
3279.00
|
XLON
|
1673118
|
|
|
|
26-Jan-2024
|
14:47:37
|
641
|
3275.00
|
XLON
|
1664468
|
|
|
|
26-Jan-2024
|
14:47:37
|
325
|
3275.00
|
XLON
|
1664466
|
|
|
|
26-Jan-2024
|
14:46:50
|
703
|
3276.00
|
XLON
|
1662172
|
|
|
|
26-Jan-2024
|
14:46:50
|
194
|
3276.00
|
XLON
|
1662170
|
|
|
|
26-Jan-2024
|
14:45:25
|
688
|
3279.00
|
XLON
|
1658371
|
|
|
|
26-Jan-2024
|
14:45:25
|
212
|
3279.00
|
XLON
|
1658369
|
|
|
|
26-Jan-2024
|
14:44:56
|
937
|
3280.00
|
XLON
|
1657143
|
|
|
|
26-Jan-2024
|
14:44:56
|
708
|
3280.00
|
XLON
|
1657141
|
|
|
|
26-Jan-2024
|
14:44:41
|
170
|
3280.00
|
XLON
|
1656841
|
|
|
|
26-Jan-2024
|
14:40:59
|
119
|
3278.00
|
XLON
|
1650414
|
|
|
|
26-Jan-2024
|
14:40:59
|
114
|
3278.00
|
XLON
|
1650412
|
|
|
|
26-Jan-2024
|
14:40:59
|
712
|
3278.00
|
XLON
|
1650410
|
|
|
|
26-Jan-2024
|
14:40:59
|
887
|
3278.00
|
XLON
|
1650408
|
|
|
|
26-Jan-2024
|
14:40:59
|
7
|
3278.00
|
XLON
|
1650406
|
|
|
|
26-Jan-2024
|
14:40:59
|
797
|
3278.00
|
XLON
|
1650404
|
|
|
|
26-Jan-2024
|
14:38:48
|
106
|
3278.00
|
XLON
|
1646397
|
|
|
|
26-Jan-2024
|
14:35:55
|
192
|
3277.00
|
XLON
|
1641137
|
|
|
|
26-Jan-2024
|
14:35:55
|
408
|
3277.00
|
XLON
|
1641135
|
|
|
|
26-Jan-2024
|
14:35:55
|
204
|
3277.00
|
XLON
|
1641133
|
|
|
|
26-Jan-2024
|
14:35:55
|
195
|
3277.00
|
XLON
|
1641131
|
|
|
|
26-Jan-2024
|
14:34:20
|
847
|
3276.00
|
XLON
|
1638319
|
|
|
|
26-Jan-2024
|
14:34:13
|
185
|
3277.00
|
XLON
|
1638159
|
|
|
|
26-Jan-2024
|
14:34:13
|
718
|
3277.00
|
XLON
|
1638161
|
|
|
|
26-Jan-2024
|
14:33:02
|
964
|
3276.00
|
XLON
|
1636039
|
|
|
|
26-Jan-2024
|
14:33:02
|
431
|
3276.00
|
XLON
|
1636037
|
|
|
|
26-Jan-2024
|
14:33:02
|
400
|
3276.00
|
XLON
|
1636035
|
|
|
|
26-Jan-2024
|
14:30:29
|
865
|
3274.00
|
XLON
|
1629370
|
|
|
|
26-Jan-2024
|
14:26:58
|
832
|
3274.00
|
XLON
|
1621202
|
|
|
|
26-Jan-2024
|
14:26:21
|
916
|
3275.00
|
XLON
|
1620333
|
|
|
|
26-Jan-2024
|
14:24:48
|
882
|
3274.00
|
XLON
|
1618379
|
|
|
|
26-Jan-2024
|
14:20:06
|
200
|
3271.00
|
XLON
|
1613263
|
|
|
|
26-Jan-2024
|
14:20:06
|
534
|
3271.00
|
XLON
|
1613267
|
|
|
|
26-Jan-2024
|
14:20:06
|
289
|
3271.00
|
XLON
|
1613265
|
|
|
|
26-Jan-2024
|
14:16:57
|
355
|
3271.00
|
XLON
|
1609594
|
|
|
|
26-Jan-2024
|
14:16:57
|
85
|
3271.00
|
XLON
|
1609592
|
|
|
|
26-Jan-2024
|
14:16:13
|
122
|
3271.00
|
XLON
|
1608874
|
|
|
|
26-Jan-2024
|
14:16:13
|
144
|
3271.00
|
XLON
|
1608872
|
|
|
|
26-Jan-2024
|
14:15:19
|
26
|
3271.00
|
XLON
|
1608077
|
|
|
|
26-Jan-2024
|
14:13:35
|
1,018
|
3275.00
|
XLON
|
1606512
|
|
|
|
26-Jan-2024
|
14:07:37
|
374
|
3275.00
|
XLON
|
1600486
|
|
|
|
26-Jan-2024
|
14:07:37
|
262
|
3275.00
|
XLON
|
1600490
|
|
|
|
26-Jan-2024
|
14:07:37
|
223
|
3275.00
|
XLON
|
1600488
|
|
|
|
26-Jan-2024
|
14:04:02
|
374
|
3274.00
|
XLON
|
1596411
|
|
|
|
26-Jan-2024
|
14:04:02
|
217
|
3274.00
|
XLON
|
1596415
|
|
|
|
26-Jan-2024
|
14:04:02
|
310
|
3274.00
|
XLON
|
1596413
|
|
|
|
26-Jan-2024
|
14:04:02
|
835
|
3274.00
|
XLON
|
1596396
|
|
|
|
26-Jan-2024
|
14:00:04
|
849
|
3276.00
|
XLON
|
1592938
|
|
|
|
26-Jan-2024
|
13:55:18
|
78
|
3273.00
|
XLON
|
1588372
|
|
|
|
26-Jan-2024
|
13:55:18
|
840
|
3273.00
|
XLON
|
1588370
|
|
|
|
26-Jan-2024
|
13:51:11
|
182
|
3273.00
|
XLON
|
1584916
|
|
|
|
26-Jan-2024
|
13:51:11
|
374
|
3273.00
|
XLON
|
1584914
|
|
|
|
26-Jan-2024
|
13:51:11
|
376
|
3273.00
|
XLON
|
1584912
|
|
|
|
26-Jan-2024
|
13:51:11
|
965
|
3273.00
|
XLON
|
1584910
|
|
|
|
26-Jan-2024
|
13:50:15
|
698
|
3274.00
|
XLON
|
1583797
|
|
|
|
26-Jan-2024
|
13:50:15
|
408
|
3274.00
|
XLON
|
1583799
|
|
|
|
26-Jan-2024
|
13:39:05
|
1,017
|
3268.00
|
XLON
|
1572323
|
|
|
|
26-Jan-2024
|
13:36:26
|
325
|
3268.00
|
XLON
|
1570406
|
|
|
|
26-Jan-2024
|
13:36:26
|
596
|
3268.00
|
XLON
|
1570404
|
|
|
|
26-Jan-2024
|
13:33:12
|
866
|
3268.00
|
XLON
|
1567836
|
|
|
|
26-Jan-2024
|
13:30:56
|
109
|
3267.00
|
XLON
|
1565515
|
|
|
|
26-Jan-2024
|
13:30:56
|
902
|
3267.00
|
XLON
|
1565513
|
|
|
|
26-Jan-2024
|
13:27:09
|
266
|
3268.00
|
XLON
|
1561429
|
|
|
|
26-Jan-2024
|
13:27:09
|
629
|
3268.00
|
XLON
|
1561431
|
|
|
|
26-Jan-2024
|
13:24:34
|
940
|
3268.00
|
XLON
|
1559450
|
|
|
|
26-Jan-2024
|
13:21:42
|
863
|
3268.00
|
XLON
|
1557001
|
|
|
|
26-Jan-2024
|
13:19:52
|
316
|
3268.00
|
XLON
|
1555220
|
|
|
|
26-Jan-2024
|
13:19:52
|
691
|
3268.00
|
XLON
|
1555218
|
|
|
|
26-Jan-2024
|
13:16:24
|
861
|
3269.00
|
XLON
|
1552435
|
|
|
|
26-Jan-2024
|
13:14:49
|
740
|
3270.00
|
XLON
|
1550951
|
|
|
|
26-Jan-2024
|
13:13:39
|
157
|
3270.00
|
XLON
|
1550005
|
|
|
|
26-Jan-2024
|
13:08:37
|
842
|
3274.00
|
XLON
|
1546188
|
|
|
|
26-Jan-2024
|
13:06:21
|
894
|
3274.00
|
XLON
|
1544544
|
|
|
|
26-Jan-2024
|
12:57:45
|
436
|
3274.00
|
XLON
|
1538327
|
|
|
|
26-Jan-2024
|
12:57:45
|
535
|
3274.00
|
XLON
|
1538329
|
|
|
|
26-Jan-2024
|
12:54:00
|
848
|
3275.00
|
XLON
|
1535176
|
|
|
|
26-Jan-2024
|
12:50:41
|
702
|
3279.00
|
XLON
|
1532447
|
|
|
|
26-Jan-2024
|
12:50:41
|
195
|
3279.00
|
XLON
|
1532445
|
|
|
|
26-Jan-2024
|
12:50:23
|
927
|
3280.00
|
XLON
|
1532154
|
|
|
|
26-Jan-2024
|
12:46:15
|
21
|
3277.00
|
XLON
|
1529218
|
|
|
|
26-Jan-2024
|
12:46:15
|
515
|
3277.00
|
XLON
|
1529216
|
|
|
|
26-Jan-2024
|
12:46:15
|
387
|
3277.00
|
XLON
|
1529214
|
|
|
|
26-Jan-2024
|
12:36:59
|
245
|
3276.00
|
XLON
|
1522089
|
|
|
|
26-Jan-2024
|
12:36:59
|
405
|
3276.00
|
XLON
|
1522093
|
|
|
|
26-Jan-2024
|
12:36:59
|
332
|
3276.00
|
XLON
|
1522091
|
|
|
|
26-Jan-2024
|
12:29:51
|
354
|
3272.00
|
XLON
|
1517274
|
|
|
|
26-Jan-2024
|
12:29:51
|
509
|
3272.00
|
XLON
|
1517276
|
|
|
|
26-Jan-2024
|
12:23:27
|
798
|
3272.00
|
XLON
|
1513334
|
|
|
|
26-Jan-2024
|
12:23:27
|
106
|
3272.00
|
XLON
|
1513332
|
|
|
|
26-Jan-2024
|
12:16:53
|
828
|
3274.00
|
XLON
|
1509089
|
|
|
|
26-Jan-2024
|
12:08:46
|
1,024
|
3274.00
|
XLON
|
1503206
|
|
|
|
26-Jan-2024
|
12:06:37
|
379
|
3273.00
|
XLON
|
1501861
|
|
|
|
26-Jan-2024
|
12:01:46
|
1,002
|
3273.00
|
XLON
|
1497834
|
|
|
|
26-Jan-2024
|
11:56:29
|
1,000
|
3273.00
|
XLON
|
1494223
|
|
|
|
26-Jan-2024
|
11:56:29
|
7
|
3273.00
|
XLON
|
1494225
|
|
|
|
26-Jan-2024
|
11:51:29
|
453
|
3275.00
|
XLON
|
1491092
|
|
|
|
26-Jan-2024
|
11:51:29
|
550
|
3275.00
|
XLON
|
1491090
|
|
|
|
26-Jan-2024
|
11:43:55
|
155
|
3272.00
|
XLON
|
1486242
|
|
|
|
26-Jan-2024
|
11:43:55
|
688
|
3272.00
|
XLON
|
1486240
|
|
|
|
26-Jan-2024
|
11:39:16
|
108
|
3276.00
|
XLON
|
1483279
|
|
|
|
26-Jan-2024
|
11:39:16
|
87
|
3276.00
|
XLON
|
1483277
|
|
|
|
26-Jan-2024
|
11:39:16
|
300
|
3276.00
|
XLON
|
1483275
|
|
|
|
26-Jan-2024
|
11:39:16
|
509
|
3276.00
|
XLON
|
1483273
|
|
|
|
26-Jan-2024
|
11:37:01
|
852
|
3275.00
|
XLON
|
1481552
|
|
|
|
26-Jan-2024
|
11:31:13
|
661
|
3275.00
|
XLON
|
1477537
|
|
|
|
26-Jan-2024
|
11:31:13
|
245
|
3275.00
|
XLON
|
1477535
|
|
|
|
26-Jan-2024
|
11:27:47
|
164
|
3275.00
|
XLON
|
1475282
|
|
|
|
26-Jan-2024
|
11:27:47
|
841
|
3275.00
|
XLON
|
1475280
|
|
|
|
26-Jan-2024
|
11:20:41
|
617
|
3274.00
|
XLON
|
1471111
|
|
|
|
26-Jan-2024
|
11:20:41
|
330
|
3274.00
|
XLON
|
1471109
|
|
|
|
26-Jan-2024
|
11:14:35
|
886
|
3270.00
|
XLON
|
1467429
|
|
|
|
26-Jan-2024
|
11:06:24
|
837
|
3273.00
|
XLON
|
1462926
|
|
|
|
26-Jan-2024
|
11:03:07
|
837
|
3273.00
|
XLON
|
1460954
|
|
|
|
26-Jan-2024
|
11:01:27
|
922
|
3275.00
|
XLON
|
1459525
|
|
|
|
26-Jan-2024
|
10:58:09
|
73
|
3271.00
|
XLON
|
1456734
|
|
|
|
26-Jan-2024
|
10:58:09
|
917
|
3271.00
|
XLON
|
1456732
|
|
|
|
26-Jan-2024
|
10:57:36
|
939
|
3271.00
|
XLON
|
1456413
|
|
|
|
26-Jan-2024
|
10:53:30
|
610
|
3271.00
|
XLON
|
1453235
|
|
|
|
26-Jan-2024
|
10:52:31
|
291
|
3271.00
|
XLON
|
1452619
|
|
|
|
26-Jan-2024
|
10:50:15
|
997
|
3273.00
|
XLON
|
1450574
|
|
|
|
26-Jan-2024
|
10:50:15
|
6
|
3273.00
|
XLON
|
1450572
|
|
|
|
26-Jan-2024
|
10:44:25
|
344
|
3273.00
|
XLON
|
1446112
|
|
|
|
26-Jan-2024
|
10:44:25
|
641
|
3273.00
|
XLON
|
1446110
|
|
|
|
26-Jan-2024
|
10:39:03
|
918
|
3271.00
|
XLON
|
1442283
|
|
|
|
26-Jan-2024
|
10:32:26
|
550
|
3273.00
|
XLON
|
1437200
|
|
|
|
26-Jan-2024
|
10:31:21
|
419
|
3273.00
|
XLON
|
1436518
|
|
|
|
26-Jan-2024
|
10:24:53
|
682
|
3274.00
|
XLON
|
1432045
|
|
|
|
26-Jan-2024
|
10:24:53
|
244
|
3274.00
|
XLON
|
1432043
|
|
|
|
26-Jan-2024
|
10:22:36
|
882
|
3275.00
|
XLON
|
1430157
|
|
|
|
26-Jan-2024
|
10:18:22
|
210
|
3280.00
|
XLON
|
1426023
|
|
|
|
26-Jan-2024
|
10:18:22
|
36
|
3280.00
|
XLON
|
1426021
|
|
|
|
26-Jan-2024
|
10:18:22
|
667
|
3280.00
|
XLON
|
1426019
|
|
|
|
26-Jan-2024
|
10:17:08
|
542
|
3281.00
|
XLON
|
1425125
|
|
|
|
26-Jan-2024
|
10:17:08
|
339
|
3281.00
|
XLON
|
1425123
|
|
|
|
26-Jan-2024
|
10:17:08
|
916
|
3282.00
|
XLON
|
1425108
|
|
|
|
26-Jan-2024
|
10:08:38
|
171
|
3281.00
|
XLON
|
1419230
|
|
|
|
26-Jan-2024
|
10:08:38
|
844
|
3281.00
|
XLON
|
1419232
|
|
|
|
26-Jan-2024
|
10:08:21
|
309
|
3282.00
|
XLON
|
1419032
|
|
|
|
26-Jan-2024
|
10:04:58
|
488
|
3283.00
|
XLON
|
1416633
|
|
|
|
26-Jan-2024
|
10:04:01
|
318
|
3283.00
|
XLON
|
1415768
|
|
|
|
26-Jan-2024
|
10:03:36
|
166
|
3283.00
|
XLON
|
1415386
|
|
|
|
26-Jan-2024
|
10:02:29
|
912
|
3285.00
|
XLON
|
1414302
|
|
|
|
26-Jan-2024
|
10:01:50
|
116
|
3284.00
|
XLON
|
1413624
|
|
|
|
26-Jan-2024
|
09:56:27
|
159
|
3284.00
|
XLON
|
1409268
|
|
|
|
26-Jan-2024
|
09:56:27
|
834
|
3284.00
|
XLON
|
1409272
|
|
|
|
26-Jan-2024
|
09:56:27
|
23
|
3284.00
|
XLON
|
1409270
|
|
|
|
26-Jan-2024
|
09:53:09
|
95
|
3285.00
|
XLON
|
1406809
|
|
|
|
26-Jan-2024
|
09:53:09
|
256
|
3285.00
|
XLON
|
1406807
|
|
|
|
26-Jan-2024
|
09:53:09
|
120
|
3285.00
|
XLON
|
1406805
|
|
|
|
26-Jan-2024
|
09:53:09
|
240
|
3285.00
|
XLON
|
1406803
|
|
|
|
26-Jan-2024
|
09:53:09
|
255
|
3285.00
|
XLON
|
1406801
|
|
|
|
26-Jan-2024
|
09:53:09
|
1,005
|
3285.00
|
XLON
|
1406798
|
|
|
|
26-Jan-2024
|
09:48:38
|
51
|
3283.00
|
XLON
|
1403406
|
|
|
|
26-Jan-2024
|
09:46:10
|
16
|
3282.00
|
XLON
|
1401633
|
|
|
|
26-Jan-2024
|
09:46:10
|
296
|
3282.00
|
XLON
|
1401635
|
|
|
|
26-Jan-2024
|
09:46:10
|
642
|
3282.00
|
XLON
|
1401637
|
|
|
|
26-Jan-2024
|
09:45:02
|
51
|
3281.00
|
XLON
|
1400750
|
|
|
|
26-Jan-2024
|
09:44:42
|
966
|
3282.00
|
XLON
|
1400470
|
|
|
|
26-Jan-2024
|
09:37:12
|
873
|
3279.00
|
XLON
|
1393610
|
|
|
|
26-Jan-2024
|
09:37:12
|
71
|
3279.00
|
XLON
|
1393608
|
|
|
|
26-Jan-2024
|
09:28:06
|
1,003
|
3277.00
|
XLON
|
1385909
|
|
|
|
26-Jan-2024
|
09:24:06
|
912
|
3279.00
|
XLON
|
1382401
|
|
|
|
26-Jan-2024
|
09:24:06
|
49
|
3279.00
|
XLON
|
1382399
|
|
|
|
26-Jan-2024
|
09:19:53
|
318
|
3277.00
|
XLON
|
1378688
|
|
|
|
26-Jan-2024
|
09:19:53
|
579
|
3277.00
|
XLON
|
1378690
|
|
|
|
26-Jan-2024
|
09:13:19
|
835
|
3276.00
|
XLON
|
1372459
|
|
|
|
26-Jan-2024
|
09:08:45
|
989
|
3275.00
|
XLON
|
1368729
|
|
|
|
26-Jan-2024
|
09:01:30
|
914
|
3279.00
|
XLON
|
1361242
|
|
|
|
26-Jan-2024
|
08:54:02
|
1,011
|
3278.00
|
XLON
|
1354508
|
|
|
|
26-Jan-2024
|
08:51:36
|
1,014
|
3277.00
|
XLON
|
1352060
|
|
|
|
26-Jan-2024
|
08:46:04
|
891
|
3275.00
|
XLON
|
1346819
|
|
|
|
26-Jan-2024
|
08:40:15
|
210
|
3279.00
|
XLON
|
1341448
|
|
|
|
26-Jan-2024
|
08:40:15
|
678
|
3279.00
|
XLON
|
1341446
|
|
|
|
26-Jan-2024
|
08:34:45
|
883
|
3278.00
|
XLON
|
1336356
|
|
|
|
26-Jan-2024
|
08:34:43
|
839
|
3279.00
|
XLON
|
1336322
|
|
|
|
26-Jan-2024
|
08:30:28
|
840
|
3270.00
|
XLON
|
1332576
|
|
|
|
26-Jan-2024
|
08:28:05
|
910
|
3270.00
|
XLON
|
1330579
|
|
|
|
26-Jan-2024
|
08:22:02
|
162
|
3273.00
|
XLON
|
1325249
|
|
|
|
26-Jan-2024
|
08:22:02
|
120
|
3273.00
|
XLON
|
1325247
|
|
|
|
26-Jan-2024
|
08:22:02
|
216
|
3273.00
|
XLON
|
1325245
|
|
|
|
26-Jan-2024
|
08:22:02
|
85
|
3273.00
|
XLON
|
1325243
|
|
|
|
26-Jan-2024
|
08:22:02
|
270
|
3273.00
|
XLON
|
1325241
|
|
|
|
26-Jan-2024
|
08:21:08
|
840
|
3272.00
|
XLON
|
1324371
|
|
|
|
26-Jan-2024
|
08:18:24
|
966
|
3270.00
|
XLON
|
1322191
|
|
|
|
26-Jan-2024
|
08:12:30
|
960
|
3263.00
|
XLON
|
1316624
|
|
|
|
26-Jan-2024
|
08:12:15
|
934
|
3265.00
|
XLON
|
1316340
|
|
|
|
26-Jan-2024
|
08:11:47
|
805
|
3265.00
|
XLON
|
1315791
|
|
|
|
26-Jan-2024
|
08:11:47
|
42
|
3265.00
|
XLON
|
1315789
|
|
|
|
26-Jan-2024
|
08:09:20
|
907
|
3261.00
|
XLON
|
1312257
|
|
|
|
26-Jan-2024
|
08:07:43
|
764
|
3257.00
|
XLON
|
1308538
|
|
|
|
26-Jan-2024
|
08:07:43
|
256
|
3257.00
|
XLON
|
1308536
|
|
|
|
26-Jan-2024
|
08:05:11
|
951
|
3260.00
|
XLON
|
1305466
|
|
|
|
26-Jan-2024
|
08:05:03
|
306
|
3262.00
|
XLON
|
1305329
|
|
|
|
26-Jan-2024
|
08:05:03
|
240
|
3262.00
|
XLON
|
1305323
|
|
|
|
26-Jan-2024
|
08:05:03
|
216
|
3262.00
|
XLON
|
1305325
|
|
|
|
26-Jan-2024
|
08:05:03
|
202
|
3262.00
|
XLON
|
1305327
|
|
|
|
26-Jan-2024
|
08:05:03
|
835
|
3262.00
|
XLON
|
1305321
|
|
|
|
26-Jan-2024
|
08:05:02
|
1,527
|
3263.00
|
XLON
|
1305309
|
|
|
|
26-Jan-2024
|
08:02:26
|
1,028
|
3247.00
|
XLON
|
1301302
|
|
|
|
26-Jan-2024
|
08:02:12
|
708
|
3248.00
|
XLON
|
1301074
|
|
|
|
26-Jan-2024
|
08:02:12
|
156
|
3248.00
|
XLON
|
1301072
|
|
|
|
26-Jan-2024
|
08:00:24
|
802
|
3247.00
|
XLON
|
1297616
|
|
|
|
26-Jan-2024
|
08:00:24
|
54
|
3247.00
|
XLON
|
1297614
|
|
|
|
26-Jan-2024
|
08:00:24
|
110
|
3247.00
|
XLON
|
1297612
|
|
|
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
POSSEIFWMELSEIF
Relx (LSE:REL)
Historical Stock Chart
From Oct 2024 to Nov 2024
Relx (LSE:REL)
Historical Stock Chart
From Nov 2023 to Nov 2024
