Relx Plc ADR (NY: RELX )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	43.41	43.44	43.16	43.36	2,585,853	+0.25(+0.57%)
Feb 28, 2024	43.24	43.27	43.04	43.11	841,790	-0.37(-0.84%)
Feb 27, 2024	43.22	43.52	43.17	43.48	881,663	-0.59(-1.34%)
Feb 26, 2024	44.15	44.18	43.85	44.07	800,275	+0.20(+0.45%)
Feb 23, 2024	43.77	43.99	43.75	43.87	1,665,697	+0.09(+0.20%)
Feb 22, 2024	43.20	43.79	43.20	43.78	1,238,874	+0.89(+2.07%)
Feb 21, 2024	42.73	42.91	42.60	42.90	810,764	-0.12(-0.28%)
Feb 20, 2024	42.82	43.13	42.70	43.01	1,364,291	+0.79(+1.87%)
Feb 16, 2024	41.84	42.53	41.79	42.22	1,195,530	+0.70(+1.69%)
Feb 15, 2024	41.18	41.52	40.93	41.52	1,503,663	+0.01(+0.02%)
Feb 14, 2024	41.06	41.53	40.97	41.51	1,244,569	+1.01(+2.49%)
Feb 13, 2024	40.63	40.73	40.40	40.51	1,280,280	-1.04(-2.50%)
Feb 12, 2024	41.61	41.67	41.47	41.54	772,057	-0.39(-0.94%)
Feb 09, 2024	41.64	41.95	41.52	41.94	1,442,323	+0.71(+1.72%)
Feb 08, 2024	41.18	41.24	40.96	41.23	830,011	+0.40(+0.99%)
Feb 07, 2024	40.91	41.02	40.73	40.82	854,693	-0.11(-0.27%)
Feb 06, 2024	40.90	40.99	40.82	40.93	904,727	-0.08(-0.19%)
Feb 05, 2024	40.99	41.09	40.77	41.01	1,064,179	-0.33(-0.79%)
Feb 02, 2024	41.25	41.42	41.16	41.34	836,959	-0.37(-0.88%)
Feb 01, 2024	40.98	41.71	40.93	41.70	980,851	+0.88(+2.15%)
Jan 31, 2024	41.35	41.45	40.72	40.82	1,070,148	-0.43(-1.05%)
Jan 30, 2024	41.22	41.28	41.09	41.26	575,853	+0.22(+0.53%)
Jan 29, 2024	41.02	41.12	40.80	41.04	849,129	-0.17(-0.41%)
Jan 26, 2024	41.16	41.29	41.08	41.21	632,349	+0.24(+0.58%)
Jan 25, 2024	40.96	40.98	40.75	40.97	715,416	+0.08(+0.19%)
Jan 24, 2024	41.18	41.22	40.89	40.89	796,458	+0.11(+0.27%)
Jan 23, 2024	40.64	40.78	40.50	40.78	636,717	-0.23(-0.55%)
Jan 22, 2024	41.10	41.18	40.99	41.01	778,104	-0.21(-0.50%)
Jan 19, 2024	41.14	41.23	40.98	41.22	1,009,136	+0.13(+0.31%)
Jan 18, 2024	40.64	41.09	40.63	41.09	599,901	+0.79(+1.96%)
Jan 17, 2024	40.17	40.33	40.00	40.30	864,597	+0.02(+0.05%)
Jan 16, 2024	40.13	40.44	40.11	40.28	1,257,734	-0.35(-0.85%)
Jan 12, 2024	40.62	40.65	40.43	40.62	885,720	+0.80(+2.01%)
Jan 11, 2024	40.00	40.17	39.58	39.83	828,984	+0.09(+0.22%)
Jan 10, 2024	39.47	39.77	39.37	39.74	970,905	+0.76(+1.95%)
Jan 09, 2024	38.93	39.17	38.93	38.98	867,382	-0.70(-1.77%)
Jan 08, 2024	39.23	39.68	39.23	39.68	1,320,215	+0.64(+1.64%)
Jan 05, 2024	38.71	39.14	38.68	39.04	1,446,439	+0.23(+0.58%)
Jan 04, 2024	38.69	38.97	38.65	38.81	2,099,957	+0.60(+1.58%)
Jan 03, 2024	38.00	38.33	37.98	38.21	791,290	+0.04(+0.10%)
Jan 02, 2024	38.54	38.58	38.04	38.17	698,504	-0.99(-2.52%)
Dec 29, 2023	39.00	39.16	38.95	39.15	535,851	+0.28(+0.71%)
Dec 28, 2023	39.05	39.13	38.87	38.88	517,166	-0.12(-0.30%)
Dec 27, 2023	38.79	39.02	38.75	39.00	599,864	+0.11(+0.28%)
Dec 26, 2023	38.67	38.93	38.66	38.89	419,115	+0.12(+0.31%)
Dec 22, 2023	38.70	38.80	38.59	38.77	582,384	+0.16(+0.41%)
Dec 21, 2023	38.41	38.63	38.28	38.61	924,577	+0.40(+1.06%)
Dec 20, 2023	38.46	38.66	38.21	38.21	855,380	-0.25(-0.64%)
Dec 19, 2023	38.42	38.66	38.39	38.45	1,083,251	+0.26(+0.67%)
Dec 18, 2023	38.25	38.26	38.07	38.20	824,856	+0.48(+1.28%)
Dec 15, 2023	37.84	37.98	37.60	37.71	1,769,888	-0.82(-2.13%)
Dec 14, 2023	38.48	38.70	38.30	38.53	1,340,758	-0.94(-2.38%)
Dec 13, 2023	39.33	39.52	39.07	39.47	762,069	+0.27(+0.68%)
Dec 12, 2023	39.01	39.21	38.96	39.20	497,801	+0.55(+1.43%)
Dec 11, 2023	38.46	38.73	38.46	38.65	491,185	+0.19(+0.49%)
Dec 08, 2023	38.21	38.48	38.19	38.46	679,515	+0.00(+0.00%)
Dec 07, 2023	38.42	38.47	38.26	38.46	680,736	+0.16(+0.41%)
Dec 06, 2023	38.61	38.68	38.29	38.30	702,794	-0.01(-0.03%)
Dec 05, 2023	38.13	38.35	38.07	38.31	683,373	+0.22(+0.57%)
Dec 04, 2023	37.88	38.10	37.80	38.10	1,302,115	+0.03(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.