RELX PLC Transaction in Own Shares
January 29 2024 - 12:27PM
RNS Regulatory News
RNS Number : 2754B
RELX PLC
29 January 2024
29 January 2024
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 156,380 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 22,942,429
ordinary shares in treasury, and has 1,884,112,748 ordinary shares
in issue (excluding treasury shares). Since 2 January 2024 RELX PLC
has purchased 3,230,236 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:
|
29 January 2024
|
Number of ordinary shares
purchased:
|
156,380
|
Highest price paid per share
(p):
|
3299
|
Lowest price paid per share
(p):
|
3260
|
Volume weighted average price paid
per share (p):
|
3280.5412
|
Disaggregated information
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
29-Jan-2024
|
16:22:53
|
347
|
3260.00
|
XLON
|
2147994
|
|
|
29-Jan-2024
|
16:22:53
|
196
|
3260.00
|
XLON
|
2147992
|
|
|
29-Jan-2024
|
16:22:19
|
67
|
3260.00
|
XLON
|
2147082
|
|
|
29-Jan-2024
|
16:22:19
|
78
|
3260.00
|
XLON
|
2147076
|
|
|
29-Jan-2024
|
16:22:19
|
392
|
3260.00
|
XLON
|
2147080
|
|
|
29-Jan-2024
|
16:22:19
|
395
|
3260.00
|
XLON
|
2147078
|
|
|
29-Jan-2024
|
16:20:46
|
974
|
3260.00
|
XLON
|
2143945
|
|
|
29-Jan-2024
|
16:20:00
|
974
|
3262.50
|
XLON
|
2142327
|
|
|
29-Jan-2024
|
16:18:29
|
866
|
3263.00
|
XLON
|
2139382
|
|
|
29-Jan-2024
|
16:16:54
|
172
|
3264.00
|
XLON
|
2136075
|
|
|
29-Jan-2024
|
16:16:54
|
270
|
3264.00
|
XLON
|
2136073
|
|
|
29-Jan-2024
|
16:16:54
|
220
|
3264.00
|
XLON
|
2136071
|
|
|
29-Jan-2024
|
16:16:54
|
320
|
3264.00
|
XLON
|
2136069
|
|
|
29-Jan-2024
|
16:15:40
|
91
|
3263.00
|
XLON
|
2133724
|
|
|
29-Jan-2024
|
16:15:40
|
143
|
3263.00
|
XLON
|
2133716
|
|
|
29-Jan-2024
|
16:15:40
|
315
|
3263.00
|
XLON
|
2133714
|
|
|
29-Jan-2024
|
16:15:40
|
177
|
3263.00
|
XLON
|
2133720
|
|
|
29-Jan-2024
|
16:15:40
|
219
|
3263.00
|
XLON
|
2133718
|
|
|
29-Jan-2024
|
16:15:40
|
75
|
3263.00
|
XLON
|
2133722
|
|
|
29-Jan-2024
|
16:14:27
|
873
|
3263.00
|
XLON
|
2131027
|
|
|
29-Jan-2024
|
16:14:27
|
143
|
3263.00
|
XLON
|
2131025
|
|
|
29-Jan-2024
|
16:14:27
|
314
|
3263.00
|
XLON
|
2131023
|
|
|
29-Jan-2024
|
16:14:27
|
230
|
3263.00
|
XLON
|
2131021
|
|
|
29-Jan-2024
|
16:11:22
|
367
|
3262.00
|
XLON
|
2124986
|
|
|
29-Jan-2024
|
16:11:22
|
395
|
3262.00
|
XLON
|
2124984
|
|
|
29-Jan-2024
|
16:10:17
|
395
|
3262.00
|
XLON
|
2122543
|
|
|
29-Jan-2024
|
16:10:17
|
160
|
3262.00
|
XLON
|
2122547
|
|
|
29-Jan-2024
|
16:10:17
|
392
|
3262.00
|
XLON
|
2122545
|
|
|
29-Jan-2024
|
16:10:17
|
56
|
3262.00
|
XLON
|
2122541
|
|
|
29-Jan-2024
|
16:09:17
|
287
|
3262.00
|
XLON
|
2120589
|
|
|
29-Jan-2024
|
16:08:42
|
392
|
3263.00
|
XLON
|
2119498
|
|
|
29-Jan-2024
|
16:08:42
|
395
|
3263.00
|
XLON
|
2119496
|
|
|
29-Jan-2024
|
16:06:10
|
228
|
3264.00
|
XLON
|
2115086
|
|
|
29-Jan-2024
|
16:06:10
|
471
|
3264.00
|
XLON
|
2115084
|
|
|
29-Jan-2024
|
16:06:10
|
273
|
3264.00
|
XLON
|
2115082
|
|
|
29-Jan-2024
|
16:04:15
|
931
|
3265.00
|
XLON
|
2112076
|
|
|
29-Jan-2024
|
16:02:48
|
316
|
3266.00
|
XLON
|
2109787
|
|
|
29-Jan-2024
|
16:02:48
|
314
|
3266.00
|
XLON
|
2109789
|
|
|
29-Jan-2024
|
16:02:48
|
247
|
3266.00
|
XLON
|
2109791
|
|
|
29-Jan-2024
|
16:01:07
|
63
|
3268.00
|
XLON
|
2107277
|
|
|
29-Jan-2024
|
16:01:07
|
125
|
3268.00
|
XLON
|
2107275
|
|
|
29-Jan-2024
|
16:01:07
|
112
|
3268.00
|
XLON
|
2107273
|
|
|
29-Jan-2024
|
16:01:07
|
251
|
3268.00
|
XLON
|
2107271
|
|
|
29-Jan-2024
|
16:01:07
|
176
|
3268.00
|
XLON
|
2107269
|
|
|
29-Jan-2024
|
16:01:07
|
151
|
3268.00
|
XLON
|
2107267
|
|
|
29-Jan-2024
|
15:59:34
|
286
|
3268.00
|
XLON
|
2103928
|
|
|
29-Jan-2024
|
15:59:34
|
314
|
3268.00
|
XLON
|
2103926
|
|
|
29-Jan-2024
|
15:59:34
|
316
|
3268.00
|
XLON
|
2103924
|
|
|
29-Jan-2024
|
15:57:49
|
629
|
3269.00
|
XLON
|
2101326
|
|
|
29-Jan-2024
|
15:57:49
|
222
|
3269.00
|
XLON
|
2101328
|
|
|
29-Jan-2024
|
15:55:24
|
307
|
3269.00
|
XLON
|
2097686
|
|
|
29-Jan-2024
|
15:55:24
|
316
|
3269.00
|
XLON
|
2097684
|
|
|
29-Jan-2024
|
15:55:24
|
9
|
3269.00
|
XLON
|
2097690
|
|
|
29-Jan-2024
|
15:55:24
|
314
|
3269.00
|
XLON
|
2097688
|
|
|
29-Jan-2024
|
15:55:02
|
143
|
3268.00
|
XLON
|
2096913
|
|
|
29-Jan-2024
|
15:55:02
|
255
|
3268.00
|
XLON
|
2096911
|
|
|
29-Jan-2024
|
15:54:30
|
143
|
3268.00
|
XLON
|
2095920
|
|
|
29-Jan-2024
|
15:52:46
|
329
|
3268.00
|
XLON
|
2092671
|
|
|
29-Jan-2024
|
15:52:46
|
688
|
3268.00
|
XLON
|
2092669
|
|
|
29-Jan-2024
|
15:51:07
|
606
|
3266.00
|
XLON
|
2089820
|
|
|
29-Jan-2024
|
15:49:12
|
340
|
3266.00
|
XLON
|
2086672
|
|
|
29-Jan-2024
|
15:49:12
|
218
|
3266.00
|
XLON
|
2086670
|
|
|
29-Jan-2024
|
15:49:12
|
281
|
3266.00
|
XLON
|
2086674
|
|
|
29-Jan-2024
|
15:48:00
|
32
|
3267.00
|
XLON
|
2084652
|
|
|
29-Jan-2024
|
15:48:00
|
79
|
3267.00
|
XLON
|
2084650
|
|
|
29-Jan-2024
|
15:48:00
|
134
|
3267.00
|
XLON
|
2084648
|
|
|
29-Jan-2024
|
15:48:00
|
91
|
3267.00
|
XLON
|
2084646
|
|
|
29-Jan-2024
|
15:48:00
|
505
|
3267.00
|
XLON
|
2084644
|
|
|
29-Jan-2024
|
15:46:23
|
525
|
3268.00
|
XLON
|
2081972
|
|
|
29-Jan-2024
|
15:46:00
|
573
|
3268.00
|
XLON
|
2081014
|
|
|
29-Jan-2024
|
15:46:00
|
307
|
3268.00
|
XLON
|
2081012
|
|
|
29-Jan-2024
|
15:43:39
|
316
|
3270.00
|
XLON
|
2076944
|
|
|
29-Jan-2024
|
15:43:39
|
314
|
3270.00
|
XLON
|
2076942
|
|
|
29-Jan-2024
|
15:43:39
|
341
|
3270.00
|
XLON
|
2076946
|
|
|
29-Jan-2024
|
15:42:20
|
900
|
3271.00
|
XLON
|
2074954
|
|
|
29-Jan-2024
|
15:39:18
|
884
|
3274.00
|
XLON
|
2070536
|
|
|
29-Jan-2024
|
15:39:18
|
25
|
3274.00
|
XLON
|
2070534
|
|
|
29-Jan-2024
|
15:36:48
|
869
|
3274.00
|
XLON
|
2066596
|
|
|
29-Jan-2024
|
15:34:34
|
208
|
3271.00
|
XLON
|
2063138
|
|
|
29-Jan-2024
|
15:34:34
|
314
|
3271.00
|
XLON
|
2063136
|
|
|
29-Jan-2024
|
15:34:34
|
316
|
3271.00
|
XLON
|
2063134
|
|
|
29-Jan-2024
|
15:33:58
|
841
|
3272.00
|
XLON
|
2062291
|
|
|
29-Jan-2024
|
15:33:58
|
10
|
3272.00
|
XLON
|
2062289
|
|
|
29-Jan-2024
|
15:31:02
|
227
|
3273.00
|
XLON
|
2057470
|
|
|
29-Jan-2024
|
15:31:02
|
732
|
3273.00
|
XLON
|
2057468
|
|
|
29-Jan-2024
|
15:29:47
|
912
|
3274.00
|
XLON
|
2055347
|
|
|
29-Jan-2024
|
15:27:17
|
280
|
3275.00
|
XLON
|
2051791
|
|
|
29-Jan-2024
|
15:27:17
|
684
|
3275.00
|
XLON
|
2051789
|
|
|
29-Jan-2024
|
15:26:44
|
143
|
3274.00
|
XLON
|
2050997
|
|
|
29-Jan-2024
|
15:26:44
|
285
|
3274.00
|
XLON
|
2050995
|
|
|
29-Jan-2024
|
15:25:31
|
193
|
3275.00
|
XLON
|
2049407
|
|
|
29-Jan-2024
|
15:25:31
|
353
|
3275.00
|
XLON
|
2049405
|
|
|
29-Jan-2024
|
15:25:13
|
151
|
3275.00
|
XLON
|
2048412
|
|
|
29-Jan-2024
|
15:25:13
|
113
|
3275.00
|
XLON
|
2048410
|
|
|
29-Jan-2024
|
15:23:47
|
138
|
3275.00
|
XLON
|
2045578
|
|
|
29-Jan-2024
|
15:23:47
|
176
|
3275.00
|
XLON
|
2045576
|
|
|
29-Jan-2024
|
15:23:47
|
143
|
3275.00
|
XLON
|
2045574
|
|
|
29-Jan-2024
|
15:21:17
|
314
|
3276.00
|
XLON
|
2041835
|
|
|
29-Jan-2024
|
15:21:17
|
240
|
3276.00
|
XLON
|
2041839
|
|
|
29-Jan-2024
|
15:21:17
|
316
|
3276.00
|
XLON
|
2041837
|
|
|
29-Jan-2024
|
15:21:17
|
126
|
3276.00
|
XLON
|
2041831
|
|
|
29-Jan-2024
|
15:21:17
|
157
|
3276.00
|
XLON
|
2041833
|
|
|
29-Jan-2024
|
15:19:05
|
118
|
3275.00
|
XLON
|
2038675
|
|
|
29-Jan-2024
|
15:19:05
|
411
|
3275.00
|
XLON
|
2038667
|
|
|
29-Jan-2024
|
15:19:05
|
72
|
3275.00
|
XLON
|
2038663
|
|
|
29-Jan-2024
|
15:19:05
|
314
|
3275.00
|
XLON
|
2038665
|
|
|
29-Jan-2024
|
15:19:05
|
36
|
3275.00
|
XLON
|
2038673
|
|
|
29-Jan-2024
|
15:19:05
|
126
|
3275.00
|
XLON
|
2038669
|
|
|
29-Jan-2024
|
15:19:05
|
359
|
3275.00
|
XLON
|
2038671
|
|
|
29-Jan-2024
|
15:16:02
|
908
|
3277.00
|
XLON
|
2034116
|
|
|
29-Jan-2024
|
15:15:53
|
475
|
3278.00
|
XLON
|
2033877
|
|
|
29-Jan-2024
|
15:15:48
|
42
|
3278.00
|
XLON
|
2033791
|
|
|
29-Jan-2024
|
15:15:48
|
447
|
3278.00
|
XLON
|
2033789
|
|
|
29-Jan-2024
|
15:12:47
|
56
|
3278.00
|
XLON
|
2029233
|
|
|
29-Jan-2024
|
15:12:47
|
341
|
3278.00
|
XLON
|
2029235
|
|
|
29-Jan-2024
|
15:12:47
|
247
|
3278.00
|
XLON
|
2029237
|
|
|
29-Jan-2024
|
15:12:47
|
176
|
3278.00
|
XLON
|
2029239
|
|
|
29-Jan-2024
|
15:12:47
|
36
|
3278.00
|
XLON
|
2029241
|
|
|
29-Jan-2024
|
15:10:16
|
127
|
3278.00
|
XLON
|
2025361
|
|
|
29-Jan-2024
|
15:10:16
|
536
|
3278.00
|
XLON
|
2025359
|
|
|
29-Jan-2024
|
15:10:16
|
120
|
3278.00
|
XLON
|
2025357
|
|
|
29-Jan-2024
|
15:10:16
|
228
|
3278.00
|
XLON
|
2025355
|
|
|
29-Jan-2024
|
15:08:27
|
215
|
3279.00
|
XLON
|
2022540
|
|
|
29-Jan-2024
|
15:08:27
|
284
|
3279.00
|
XLON
|
2022538
|
|
|
29-Jan-2024
|
15:08:27
|
105
|
3279.00
|
XLON
|
2022544
|
|
|
29-Jan-2024
|
15:08:27
|
294
|
3279.00
|
XLON
|
2022542
|
|
|
29-Jan-2024
|
15:08:27
|
104
|
3279.00
|
XLON
|
2022546
|
|
|
29-Jan-2024
|
15:06:15
|
143
|
3280.00
|
XLON
|
2018982
|
|
|
29-Jan-2024
|
15:06:15
|
253
|
3280.00
|
XLON
|
2018980
|
|
|
29-Jan-2024
|
15:06:15
|
251
|
3280.00
|
XLON
|
2018978
|
|
|
29-Jan-2024
|
15:04:42
|
177
|
3281.00
|
XLON
|
2016043
|
|
|
29-Jan-2024
|
15:04:42
|
451
|
3281.00
|
XLON
|
2016041
|
|
|
29-Jan-2024
|
15:04:42
|
253
|
3281.00
|
XLON
|
2016039
|
|
|
29-Jan-2024
|
15:03:52
|
952
|
3281.00
|
XLON
|
2014508
|
|
|
29-Jan-2024
|
15:02:09
|
491
|
3280.00
|
XLON
|
2011404
|
|
|
29-Jan-2024
|
15:01:43
|
143
|
3279.00
|
XLON
|
2010327
|
|
|
29-Jan-2024
|
14:59:57
|
142
|
3280.00
|
XLON
|
1998365
|
|
|
29-Jan-2024
|
14:59:57
|
130
|
3280.00
|
XLON
|
1998363
|
|
|
29-Jan-2024
|
14:59:57
|
109
|
3280.00
|
XLON
|
1998361
|
|
|
29-Jan-2024
|
14:59:57
|
305
|
3280.00
|
XLON
|
1998359
|
|
|
29-Jan-2024
|
14:59:57
|
56
|
3280.00
|
XLON
|
1998367
|
|
|
29-Jan-2024
|
14:59:14
|
872
|
3279.00
|
XLON
|
1996726
|
|
|
29-Jan-2024
|
14:57:37
|
286
|
3280.00
|
XLON
|
1993508
|
|
|
29-Jan-2024
|
14:57:37
|
340
|
3280.00
|
XLON
|
1993506
|
|
|
29-Jan-2024
|
14:55:33
|
366
|
3281.00
|
XLON
|
1989678
|
|
|
29-Jan-2024
|
14:55:33
|
261
|
3281.00
|
XLON
|
1989676
|
|
|
29-Jan-2024
|
14:55:33
|
358
|
3281.00
|
XLON
|
1989680
|
|
|
29-Jan-2024
|
14:53:57
|
197
|
3283.00
|
XLON
|
1986904
|
|
|
29-Jan-2024
|
14:53:57
|
56
|
3283.00
|
XLON
|
1986902
|
|
|
29-Jan-2024
|
14:53:57
|
176
|
3283.00
|
XLON
|
1986900
|
|
|
29-Jan-2024
|
14:53:57
|
416
|
3283.00
|
XLON
|
1986898
|
|
|
29-Jan-2024
|
14:53:57
|
76
|
3283.00
|
XLON
|
1986906
|
|
|
29-Jan-2024
|
14:52:02
|
849
|
3285.00
|
XLON
|
1983623
|
|
|
29-Jan-2024
|
14:52:02
|
145
|
3285.00
|
XLON
|
1983621
|
|
|
29-Jan-2024
|
14:50:47
|
176
|
3284.00
|
XLON
|
1981454
|
|
|
29-Jan-2024
|
14:50:47
|
56
|
3284.00
|
XLON
|
1981452
|
|
|
29-Jan-2024
|
14:50:47
|
149
|
3284.00
|
XLON
|
1981448
|
|
|
29-Jan-2024
|
14:50:47
|
102
|
3284.00
|
XLON
|
1981446
|
|
|
29-Jan-2024
|
14:50:47
|
123
|
3284.00
|
XLON
|
1981450
|
|
|
29-Jan-2024
|
14:50:12
|
895
|
3284.00
|
XLON
|
1980458
|
|
|
29-Jan-2024
|
14:50:12
|
106
|
3284.00
|
XLON
|
1980456
|
|
|
29-Jan-2024
|
14:47:08
|
68
|
3281.00
|
XLON
|
1974026
|
|
|
29-Jan-2024
|
14:47:08
|
900
|
3281.00
|
XLON
|
1974024
|
|
|
29-Jan-2024
|
14:45:36
|
996
|
3282.00
|
XLON
|
1971194
|
|
|
29-Jan-2024
|
14:45:10
|
677
|
3283.00
|
XLON
|
1970384
|
|
|
29-Jan-2024
|
14:45:10
|
26
|
3283.00
|
XLON
|
1970382
|
|
|
29-Jan-2024
|
14:45:02
|
200
|
3283.00
|
XLON
|
1970104
|
|
|
29-Jan-2024
|
14:42:06
|
851
|
3283.00
|
XLON
|
1964516
|
|
|
29-Jan-2024
|
14:42:03
|
903
|
3284.00
|
XLON
|
1964423
|
|
|
29-Jan-2024
|
14:42:03
|
107
|
3284.00
|
XLON
|
1964421
|
|
|
29-Jan-2024
|
14:39:12
|
845
|
3284.00
|
XLON
|
1959482
|
|
|
29-Jan-2024
|
14:39:04
|
20
|
3284.00
|
XLON
|
1959176
|
|
|
29-Jan-2024
|
14:37:40
|
195
|
3283.00
|
XLON
|
1956241
|
|
|
29-Jan-2024
|
14:37:40
|
665
|
3283.00
|
XLON
|
1956239
|
|
|
29-Jan-2024
|
14:36:54
|
57
|
3284.00
|
XLON
|
1954928
|
|
|
29-Jan-2024
|
14:36:54
|
337
|
3284.00
|
XLON
|
1954926
|
|
|
29-Jan-2024
|
14:36:54
|
335
|
3284.00
|
XLON
|
1954924
|
|
|
29-Jan-2024
|
14:35:27
|
335
|
3281.00
|
XLON
|
1952025
|
|
|
29-Jan-2024
|
14:35:27
|
337
|
3281.00
|
XLON
|
1952023
|
|
|
29-Jan-2024
|
14:35:27
|
1,075
|
3281.00
|
XLON
|
1952021
|
|
|
29-Jan-2024
|
14:34:42
|
1
|
3281.00
|
XLON
|
1950169
|
|
|
29-Jan-2024
|
14:34:34
|
187
|
3281.00
|
XLON
|
1949966
|
|
|
29-Jan-2024
|
14:32:23
|
1,023
|
3280.00
|
XLON
|
1945983
|
|
|
29-Jan-2024
|
14:32:07
|
57
|
3280.00
|
XLON
|
1945346
|
|
|
29-Jan-2024
|
14:32:07
|
57
|
3280.00
|
XLON
|
1945342
|
|
|
29-Jan-2024
|
14:32:07
|
57
|
3280.00
|
XLON
|
1945339
|
|
|
29-Jan-2024
|
14:32:07
|
57
|
3280.00
|
XLON
|
1945337
|
|
|
29-Jan-2024
|
14:32:06
|
57
|
3280.00
|
XLON
|
1945335
|
|
|
29-Jan-2024
|
14:32:06
|
57
|
3280.00
|
XLON
|
1945333
|
|
|
29-Jan-2024
|
14:32:06
|
57
|
3280.00
|
XLON
|
1945331
|
|
|
29-Jan-2024
|
14:32:06
|
57
|
3280.00
|
XLON
|
1945329
|
|
|
29-Jan-2024
|
14:32:06
|
270
|
3280.00
|
XLON
|
1945327
|
|
|
29-Jan-2024
|
14:31:54
|
57
|
3279.00
|
XLON
|
1944899
|
|
|
29-Jan-2024
|
14:30:00
|
335
|
3273.00
|
XLON
|
1936031
|
|
|
29-Jan-2024
|
14:30:00
|
337
|
3273.00
|
XLON
|
1936034
|
|
|
29-Jan-2024
|
14:30:00
|
120
|
3273.00
|
XLON
|
1936036
|
|
|
29-Jan-2024
|
14:30:00
|
41
|
3273.00
|
XLON
|
1936038
|
|
|
29-Jan-2024
|
14:30:00
|
444
|
3273.00
|
XLON
|
1936019
|
|
|
29-Jan-2024
|
14:29:59
|
460
|
3273.00
|
XLON
|
1935764
|
|
|
29-Jan-2024
|
14:29:59
|
304
|
3273.00
|
XLON
|
1935757
|
|
|
29-Jan-2024
|
14:26:23
|
973
|
3273.00
|
XLON
|
1931453
|
|
|
29-Jan-2024
|
14:24:07
|
900
|
3275.00
|
XLON
|
1929108
|
|
|
29-Jan-2024
|
14:24:07
|
115
|
3275.00
|
XLON
|
1929106
|
|
|
29-Jan-2024
|
14:23:37
|
158
|
3274.00
|
XLON
|
1928401
|
|
|
29-Jan-2024
|
14:23:37
|
450
|
3274.00
|
XLON
|
1928399
|
|
|
29-Jan-2024
|
14:16:29
|
860
|
3275.00
|
XLON
|
1921040
|
|
|
29-Jan-2024
|
14:13:55
|
296
|
3278.00
|
XLON
|
1918743
|
|
|
29-Jan-2024
|
14:13:55
|
662
|
3278.00
|
XLON
|
1918741
|
|
|
29-Jan-2024
|
14:11:03
|
998
|
3278.00
|
XLON
|
1916222
|
|
|
29-Jan-2024
|
14:06:14
|
895
|
3280.00
|
XLON
|
1911575
|
|
|
29-Jan-2024
|
14:04:08
|
867
|
3280.00
|
XLON
|
1909406
|
|
|
29-Jan-2024
|
14:00:21
|
698
|
3278.00
|
XLON
|
1905724
|
|
|
29-Jan-2024
|
14:00:21
|
125
|
3278.00
|
XLON
|
1905722
|
|
|
29-Jan-2024
|
13:58:47
|
143
|
3279.00
|
XLON
|
1904204
|
|
|
29-Jan-2024
|
13:58:47
|
270
|
3279.00
|
XLON
|
1904202
|
|
|
29-Jan-2024
|
13:55:02
|
143
|
3278.00
|
XLON
|
1900970
|
|
|
29-Jan-2024
|
13:55:02
|
310
|
3278.00
|
XLON
|
1900968
|
|
|
29-Jan-2024
|
13:55:02
|
260
|
3278.00
|
XLON
|
1900966
|
|
|
29-Jan-2024
|
13:53:09
|
884
|
3277.00
|
XLON
|
1899215
|
|
|
29-Jan-2024
|
13:52:46
|
283
|
3278.00
|
XLON
|
1898885
|
|
|
29-Jan-2024
|
13:52:46
|
143
|
3278.00
|
XLON
|
1898887
|
|
|
29-Jan-2024
|
13:47:03
|
408
|
3280.00
|
XLON
|
1894064
|
|
|
29-Jan-2024
|
13:47:03
|
554
|
3280.00
|
XLON
|
1894062
|
|
|
29-Jan-2024
|
13:44:24
|
876
|
3281.00
|
XLON
|
1891907
|
|
|
29-Jan-2024
|
13:43:37
|
143
|
3281.00
|
XLON
|
1891313
|
|
|
29-Jan-2024
|
13:43:37
|
24
|
3281.00
|
XLON
|
1891311
|
|
|
29-Jan-2024
|
13:43:37
|
140
|
3281.00
|
XLON
|
1891309
|
|
|
29-Jan-2024
|
13:42:37
|
143
|
3281.00
|
XLON
|
1890597
|
|
|
29-Jan-2024
|
13:42:37
|
198
|
3281.00
|
XLON
|
1890595
|
|
|
29-Jan-2024
|
13:38:01
|
105
|
3281.00
|
XLON
|
1886815
|
|
|
29-Jan-2024
|
13:38:01
|
837
|
3281.00
|
XLON
|
1886813
|
|
|
29-Jan-2024
|
13:35:12
|
916
|
3282.00
|
XLON
|
1884992
|
|
|
29-Jan-2024
|
13:31:30
|
941
|
3282.00
|
XLON
|
1882004
|
|
|
29-Jan-2024
|
13:28:26
|
913
|
3280.00
|
XLON
|
1879215
|
|
|
29-Jan-2024
|
13:21:51
|
338
|
3280.00
|
XLON
|
1874916
|
|
|
29-Jan-2024
|
13:21:51
|
589
|
3280.00
|
XLON
|
1874914
|
|
|
29-Jan-2024
|
13:17:49
|
912
|
3279.00
|
XLON
|
1871907
|
|
|
29-Jan-2024
|
13:17:49
|
22
|
3279.00
|
XLON
|
1871905
|
|
|
29-Jan-2024
|
13:13:57
|
871
|
3280.00
|
XLON
|
1869263
|
|
|
29-Jan-2024
|
13:13:57
|
22
|
3280.00
|
XLON
|
1869261
|
|
|
29-Jan-2024
|
13:12:02
|
70
|
3278.00
|
XLON
|
1868237
|
|
|
29-Jan-2024
|
13:10:25
|
106
|
3278.00
|
XLON
|
1867379
|
|
|
29-Jan-2024
|
13:08:20
|
897
|
3280.00
|
XLON
|
1865958
|
|
|
29-Jan-2024
|
13:07:08
|
190
|
3280.00
|
XLON
|
1865238
|
|
|
29-Jan-2024
|
13:07:08
|
143
|
3280.00
|
XLON
|
1865240
|
|
|
29-Jan-2024
|
13:03:30
|
363
|
3278.00
|
XLON
|
1863171
|
|
|
29-Jan-2024
|
12:58:16
|
404
|
3279.00
|
XLON
|
1859887
|
|
|
29-Jan-2024
|
12:58:16
|
526
|
3279.00
|
XLON
|
1859889
|
|
|
29-Jan-2024
|
12:51:42
|
847
|
3279.00
|
XLON
|
1855583
|
|
|
29-Jan-2024
|
12:47:13
|
884
|
3282.00
|
XLON
|
1852721
|
|
|
29-Jan-2024
|
12:47:13
|
11
|
3282.00
|
XLON
|
1852719
|
|
|
29-Jan-2024
|
12:42:36
|
108
|
3282.00
|
XLON
|
1850556
|
|
|
29-Jan-2024
|
12:42:36
|
807
|
3282.00
|
XLON
|
1850554
|
|
|
29-Jan-2024
|
12:35:40
|
646
|
3282.00
|
XLON
|
1846462
|
|
|
29-Jan-2024
|
12:35:40
|
236
|
3282.00
|
XLON
|
1846460
|
|
|
29-Jan-2024
|
12:32:04
|
914
|
3283.00
|
XLON
|
1844508
|
|
|
29-Jan-2024
|
12:31:03
|
143
|
3284.00
|
XLON
|
1843805
|
|
|
29-Jan-2024
|
12:31:03
|
337
|
3284.00
|
XLON
|
1843807
|
|
|
29-Jan-2024
|
12:31:00
|
4
|
3283.00
|
XLON
|
1843745
|
|
|
29-Jan-2024
|
12:21:56
|
847
|
3282.00
|
XLON
|
1838729
|
|
|
29-Jan-2024
|
12:18:05
|
1,017
|
3283.00
|
XLON
|
1836585
|
|
|
29-Jan-2024
|
12:12:00
|
869
|
3285.00
|
XLON
|
1833234
|
|
|
29-Jan-2024
|
12:06:32
|
896
|
3288.00
|
XLON
|
1830418
|
|
|
29-Jan-2024
|
12:06:19
|
143
|
3288.00
|
XLON
|
1830289
|
|
|
29-Jan-2024
|
12:06:19
|
460
|
3288.00
|
XLON
|
1830287
|
|
|
29-Jan-2024
|
11:59:29
|
378
|
3287.00
|
XLON
|
1826534
|
|
|
29-Jan-2024
|
11:59:29
|
521
|
3287.00
|
XLON
|
1826532
|
|
|
29-Jan-2024
|
11:57:00
|
926
|
3287.00
|
XLON
|
1825264
|
|
|
29-Jan-2024
|
11:57:00
|
96
|
3287.00
|
XLON
|
1825266
|
|
|
29-Jan-2024
|
11:53:00
|
483
|
3286.00
|
XLON
|
1823520
|
|
|
29-Jan-2024
|
11:53:00
|
457
|
3286.00
|
XLON
|
1823518
|
|
|
29-Jan-2024
|
11:46:16
|
176
|
3284.00
|
XLON
|
1820206
|
|
|
29-Jan-2024
|
11:46:16
|
143
|
3284.00
|
XLON
|
1820204
|
|
|
29-Jan-2024
|
11:46:16
|
238
|
3284.00
|
XLON
|
1820202
|
|
|
29-Jan-2024
|
11:40:20
|
218
|
3286.00
|
XLON
|
1816975
|
|
|
29-Jan-2024
|
11:40:20
|
732
|
3286.00
|
XLON
|
1816973
|
|
|
29-Jan-2024
|
11:35:28
|
890
|
3286.00
|
XLON
|
1814156
|
|
|
29-Jan-2024
|
11:30:35
|
1,016
|
3286.00
|
XLON
|
1811645
|
|
|
29-Jan-2024
|
11:24:49
|
919
|
3286.00
|
XLON
|
1808316
|
|
|
29-Jan-2024
|
11:19:01
|
907
|
3283.00
|
XLON
|
1805243
|
|
|
29-Jan-2024
|
11:19:01
|
77
|
3283.00
|
XLON
|
1805245
|
|
|
29-Jan-2024
|
11:14:43
|
879
|
3282.00
|
XLON
|
1803126
|
|
|
29-Jan-2024
|
11:09:04
|
724
|
3280.00
|
XLON
|
1799791
|
|
|
29-Jan-2024
|
11:09:04
|
250
|
3280.00
|
XLON
|
1799789
|
|
|
29-Jan-2024
|
11:05:52
|
494
|
3280.00
|
XLON
|
1797738
|
|
|
29-Jan-2024
|
11:05:52
|
493
|
3280.00
|
XLON
|
1797736
|
|
|
29-Jan-2024
|
10:59:35
|
849
|
3283.00
|
XLON
|
1794010
|
|
|
29-Jan-2024
|
10:59:35
|
111
|
3283.00
|
XLON
|
1794008
|
|
|
29-Jan-2024
|
10:56:16
|
600
|
3283.00
|
XLON
|
1791978
|
|
|
29-Jan-2024
|
10:56:16
|
419
|
3283.00
|
XLON
|
1791976
|
|
|
29-Jan-2024
|
10:49:19
|
474
|
3284.00
|
XLON
|
1787441
|
|
|
29-Jan-2024
|
10:49:19
|
516
|
3284.00
|
XLON
|
1787439
|
|
|
29-Jan-2024
|
10:45:06
|
970
|
3285.00
|
XLON
|
1784728
|
|
|
29-Jan-2024
|
10:38:41
|
890
|
3285.00
|
XLON
|
1779833
|
|
|
29-Jan-2024
|
10:34:28
|
950
|
3287.00
|
XLON
|
1776962
|
|
|
29-Jan-2024
|
10:30:22
|
966
|
3289.00
|
XLON
|
1773667
|
|
|
29-Jan-2024
|
10:27:28
|
450
|
3292.00
|
XLON
|
1770778
|
|
|
29-Jan-2024
|
10:24:19
|
505
|
3291.00
|
XLON
|
1768588
|
|
|
29-Jan-2024
|
10:24:19
|
401
|
3291.00
|
XLON
|
1768586
|
|
|
29-Jan-2024
|
10:19:11
|
931
|
3295.00
|
XLON
|
1765368
|
|
|
29-Jan-2024
|
10:18:36
|
143
|
3295.00
|
XLON
|
1764833
|
|
|
29-Jan-2024
|
10:18:36
|
143
|
3295.00
|
XLON
|
1764831
|
|
|
29-Jan-2024
|
10:18:36
|
199
|
3295.00
|
XLON
|
1764829
|
|
|
29-Jan-2024
|
10:17:00
|
610
|
3294.00
|
XLON
|
1763820
|
|
|
29-Jan-2024
|
10:17:00
|
336
|
3294.00
|
XLON
|
1763818
|
|
|
29-Jan-2024
|
10:14:56
|
62
|
3291.00
|
XLON
|
1762391
|
|
|
29-Jan-2024
|
10:12:12
|
1,017
|
3293.00
|
XLON
|
1760356
|
|
|
29-Jan-2024
|
10:07:13
|
606
|
3295.00
|
XLON
|
1757001
|
|
|
29-Jan-2024
|
10:07:13
|
416
|
3295.00
|
XLON
|
1756999
|
|
|
29-Jan-2024
|
10:03:20
|
1,027
|
3295.00
|
XLON
|
1754497
|
|
|
29-Jan-2024
|
10:00:27
|
320
|
3297.00
|
XLON
|
1752905
|
|
|
29-Jan-2024
|
10:00:27
|
120
|
3297.00
|
XLON
|
1752903
|
|
|
29-Jan-2024
|
10:00:27
|
207
|
3297.00
|
XLON
|
1752901
|
|
|
29-Jan-2024
|
10:00:27
|
286
|
3297.00
|
XLON
|
1752899
|
|
|
29-Jan-2024
|
10:00:27
|
310
|
3297.00
|
XLON
|
1752897
|
|
|
29-Jan-2024
|
10:00:27
|
211
|
3297.00
|
XLON
|
1752895
|
|
|
29-Jan-2024
|
09:59:26
|
143
|
3296.00
|
XLON
|
1752288
|
|
|
29-Jan-2024
|
09:59:13
|
143
|
3296.00
|
XLON
|
1752140
|
|
|
29-Jan-2024
|
09:50:03
|
90
|
3294.00
|
XLON
|
1745796
|
|
|
29-Jan-2024
|
09:50:03
|
889
|
3294.00
|
XLON
|
1745794
|
|
|
29-Jan-2024
|
09:50:03
|
21
|
3294.00
|
XLON
|
1745792
|
|
|
29-Jan-2024
|
09:48:22
|
143
|
3294.00
|
XLON
|
1744730
|
|
|
29-Jan-2024
|
09:48:22
|
250
|
3294.00
|
XLON
|
1744728
|
|
|
29-Jan-2024
|
09:48:22
|
250
|
3294.00
|
XLON
|
1744726
|
|
|
29-Jan-2024
|
09:42:59
|
576
|
3293.00
|
XLON
|
1741263
|
|
|
29-Jan-2024
|
09:42:59
|
310
|
3293.00
|
XLON
|
1741261
|
|
|
29-Jan-2024
|
09:42:45
|
33
|
3293.00
|
XLON
|
1741167
|
|
|
29-Jan-2024
|
09:42:07
|
72
|
3293.00
|
XLON
|
1740721
|
|
|
29-Jan-2024
|
09:38:02
|
791
|
3296.00
|
XLON
|
1736514
|
|
|
29-Jan-2024
|
09:38:02
|
90
|
3296.00
|
XLON
|
1736516
|
|
|
29-Jan-2024
|
09:36:36
|
143
|
3297.00
|
XLON
|
1735641
|
|
|
29-Jan-2024
|
09:36:36
|
260
|
3297.00
|
XLON
|
1735639
|
|
|
29-Jan-2024
|
09:33:50
|
1,003
|
3296.00
|
XLON
|
1733866
|
|
|
29-Jan-2024
|
09:29:53
|
8
|
3296.00
|
XLON
|
1731310
|
|
|
29-Jan-2024
|
09:29:53
|
900
|
3296.00
|
XLON
|
1731308
|
|
|
29-Jan-2024
|
09:27:16
|
1,676
|
3299.00
|
XLON
|
1728891
|
|
|
29-Jan-2024
|
09:20:05
|
143
|
3294.00
|
XLON
|
1723364
|
|
|
29-Jan-2024
|
09:20:05
|
300
|
3294.00
|
XLON
|
1723362
|
|
|
29-Jan-2024
|
09:20:05
|
250
|
3294.00
|
XLON
|
1723360
|
|
|
29-Jan-2024
|
09:16:27
|
974
|
3295.00
|
XLON
|
1720090
|
|
|
29-Jan-2024
|
09:11:14
|
966
|
3293.00
|
XLON
|
1715538
|
|
|
29-Jan-2024
|
09:10:57
|
143
|
3294.00
|
XLON
|
1715393
|
|
|
29-Jan-2024
|
09:10:57
|
143
|
3294.00
|
XLON
|
1715391
|
|
|
29-Jan-2024
|
09:10:57
|
143
|
3294.00
|
XLON
|
1715389
|
|
|
29-Jan-2024
|
09:08:03
|
674
|
3293.00
|
XLON
|
1713281
|
|
|
29-Jan-2024
|
09:08:03
|
353
|
3293.00
|
XLON
|
1713279
|
|
|
29-Jan-2024
|
09:05:56
|
418
|
3292.00
|
XLON
|
1711632
|
|
|
29-Jan-2024
|
09:00:38
|
978
|
3286.00
|
XLON
|
1707045
|
|
|
29-Jan-2024
|
08:58:11
|
740
|
3289.00
|
XLON
|
1704629
|
|
|
29-Jan-2024
|
08:58:11
|
203
|
3289.00
|
XLON
|
1704627
|
|
|
29-Jan-2024
|
08:58:11
|
46
|
3289.00
|
XLON
|
1704625
|
|
|
29-Jan-2024
|
08:55:16
|
197
|
3290.00
|
XLON
|
1702193
|
|
|
29-Jan-2024
|
08:55:16
|
97
|
3290.00
|
XLON
|
1702191
|
|
|
29-Jan-2024
|
08:55:16
|
296
|
3290.00
|
XLON
|
1702189
|
|
|
29-Jan-2024
|
08:51:56
|
939
|
3290.00
|
XLON
|
1699049
|
|
|
29-Jan-2024
|
08:48:42
|
935
|
3291.00
|
XLON
|
1695730
|
|
|
29-Jan-2024
|
08:44:14
|
896
|
3291.00
|
XLON
|
1691530
|
|
|
29-Jan-2024
|
08:44:14
|
64
|
3291.00
|
XLON
|
1691528
|
|
|
29-Jan-2024
|
08:43:43
|
143
|
3291.00
|
XLON
|
1691030
|
|
|
29-Jan-2024
|
08:43:43
|
143
|
3291.00
|
XLON
|
1691028
|
|
|
29-Jan-2024
|
08:40:41
|
328
|
3290.00
|
XLON
|
1688610
|
|
|
29-Jan-2024
|
08:40:41
|
560
|
3290.00
|
XLON
|
1688608
|
|
|
29-Jan-2024
|
08:36:23
|
609
|
3291.00
|
XLON
|
1684506
|
|
|
29-Jan-2024
|
08:36:23
|
176
|
3291.00
|
XLON
|
1684504
|
|
|
29-Jan-2024
|
08:36:23
|
143
|
3291.00
|
XLON
|
1684502
|
|
|
29-Jan-2024
|
08:35:10
|
206
|
3289.00
|
XLON
|
1683370
|
|
|
29-Jan-2024
|
08:35:10
|
646
|
3289.00
|
XLON
|
1683372
|
|
|
29-Jan-2024
|
08:35:10
|
49
|
3289.00
|
XLON
|
1683374
|
|
|
29-Jan-2024
|
08:34:01
|
973
|
3289.00
|
XLON
|
1682244
|
|
|
29-Jan-2024
|
08:30:42
|
857
|
3287.00
|
XLON
|
1678865
|
|
|
29-Jan-2024
|
08:30:42
|
124
|
3287.00
|
XLON
|
1678863
|
|
|
29-Jan-2024
|
08:30:06
|
143
|
3287.00
|
XLON
|
1678211
|
|
|
29-Jan-2024
|
08:29:43
|
874
|
3286.00
|
XLON
|
1677731
|
|
|
29-Jan-2024
|
08:24:00
|
997
|
3285.00
|
XLON
|
1672390
|
|
|
29-Jan-2024
|
08:22:37
|
971
|
3284.00
|
XLON
|
1671179
|
|
|
29-Jan-2024
|
08:22:37
|
139
|
3284.00
|
XLON
|
1671168
|
|
|
29-Jan-2024
|
08:17:24
|
957
|
3281.00
|
XLON
|
1666148
|
|
|
29-Jan-2024
|
08:14:40
|
940
|
3283.00
|
XLON
|
1663540
|
|
|
29-Jan-2024
|
08:12:00
|
938
|
3279.00
|
XLON
|
1660632
|
|
|
29-Jan-2024
|
08:12:00
|
923
|
3279.00
|
XLON
|
1660630
|
|
|
29-Jan-2024
|
08:09:17
|
898
|
3280.00
|
XLON
|
1657274
|
|
|
29-Jan-2024
|
08:06:28
|
720
|
3272.00
|
XLON
|
1652681
|
|
|
29-Jan-2024
|
08:06:24
|
840
|
3274.00
|
XLON
|
1652621
|
|
|
29-Jan-2024
|
08:03:26
|
1,000
|
3276.00
|
XLON
|
1648794
|
|
|
29-Jan-2024
|
08:02:56
|
829
|
3280.00
|
XLON
|
1648177
|
|
|
29-Jan-2024
|
08:02:13
|
969
|
3282.00
|
XLON
|
1647246
|
|
|
29-Jan-2024
|
08:00:29
|
829
|
3278.00
|
XLON
|
1644045
|
|
|
29-Jan-2024
|
08:00:07
|
486
|
3280.00
|
XLON
|
1640235
|
|
|
29-Jan-2024
|
08:00:07
|
243
|
3280.00
|
XLON
|
1640233
|
|
|
29-Jan-2024
|
08:00:06
|
390
|
3280.00
|
XLON
|
1640177
|
|
|
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
POSSEEFWUELSEEF
Relx (LSE:REL)
Historical Stock Chart
From Jun 2024 to Jul 2024
Relx (LSE:REL)
Historical Stock Chart
From Jul 2023 to Jul 2024