RELX PLC Transaction in Own Shares
16 May 2024 - 2:47AM
RNS Regulatory News
RNS Number : 6179O
RELX PLC
15 May 2024
15 May 2024
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 201,410 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 34,581,191
ordinary shares in treasury, and has 1,873,781,806 ordinary shares
in issue (excluding treasury shares). Since 2 January 2024 RELX PLC
has purchased 14,868,998 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:
|
15 May 2024
|
|
Number of ordinary shares
purchased:
|
201,410
|
|
Highest price paid per share
(p):
|
3486
|
|
Lowest price paid per share
(p):
|
3440
|
|
Volume weighted average price paid
per share (p):
|
3459.4539
|
Disaggregated information
|
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
|
|
15-May-2024
|
15:23:16
|
765
|
3468.00
|
XLON
|
1765888
|
|
|
|
15-May-2024
|
15:23:05
|
172
|
3468.00
|
XLON
|
1765390
|
|
|
|
15-May-2024
|
15:23:05
|
60
|
3468.00
|
XLON
|
1765381
|
|
|
|
15-May-2024
|
15:23:01
|
100
|
3468.00
|
XLON
|
1765228
|
|
|
|
15-May-2024
|
15:23:01
|
845
|
3468.00
|
XLON
|
1765210
|
|
|
|
15-May-2024
|
15:22:50
|
696
|
3468.00
|
XLON
|
1764710
|
|
|
|
15-May-2024
|
15:22:50
|
472
|
3468.00
|
XLON
|
1764708
|
|
|
|
15-May-2024
|
15:21:25
|
642
|
3468.00
|
XLON
|
1760557
|
|
|
|
15-May-2024
|
15:21:25
|
307
|
3468.00
|
XLON
|
1760555
|
|
|
|
15-May-2024
|
15:20:37
|
218
|
3468.00
|
XLON
|
1758422
|
|
|
|
15-May-2024
|
15:20:37
|
290
|
3468.00
|
XLON
|
1758420
|
|
|
|
15-May-2024
|
15:20:37
|
500
|
3468.00
|
XLON
|
1758418
|
|
|
|
15-May-2024
|
15:20:37
|
548
|
3468.00
|
XLON
|
1758413
|
|
|
|
15-May-2024
|
15:20:37
|
456
|
3468.00
|
XLON
|
1758415
|
|
|
|
15-May-2024
|
15:19:13
|
40
|
3468.00
|
XLON
|
1754329
|
|
|
|
15-May-2024
|
15:19:13
|
270
|
3468.00
|
XLON
|
1754327
|
|
|
|
15-May-2024
|
15:19:13
|
281
|
3468.00
|
XLON
|
1754325
|
|
|
|
15-May-2024
|
15:19:13
|
328
|
3468.00
|
XLON
|
1754323
|
|
|
|
15-May-2024
|
15:19:13
|
1
|
3468.00
|
XLON
|
1754321
|
|
|
|
15-May-2024
|
15:19:05
|
199
|
3468.00
|
XLON
|
1753873
|
|
|
|
15-May-2024
|
15:19:03
|
196
|
3468.00
|
XLON
|
1753681
|
|
|
|
15-May-2024
|
15:19:03
|
253
|
3468.00
|
XLON
|
1753679
|
|
|
|
15-May-2024
|
15:19:03
|
49
|
3468.00
|
XLON
|
1753677
|
|
|
|
15-May-2024
|
15:19:03
|
4
|
3468.00
|
XLON
|
1753675
|
|
|
|
15-May-2024
|
15:18:03
|
898
|
3467.00
|
XLON
|
1751147
|
|
|
|
15-May-2024
|
15:16:42
|
1,191
|
3467.00
|
XLON
|
1747498
|
|
|
|
15-May-2024
|
15:15:38
|
946
|
3467.00
|
XLON
|
1744925
|
|
|
|
15-May-2024
|
15:13:43
|
1,015
|
3464.00
|
XLON
|
1740949
|
|
|
|
15-May-2024
|
15:12:52
|
58
|
3465.00
|
XLON
|
1739173
|
|
|
|
15-May-2024
|
15:12:52
|
341
|
3465.00
|
XLON
|
1739171
|
|
|
|
15-May-2024
|
15:12:52
|
900
|
3465.00
|
XLON
|
1739169
|
|
|
|
15-May-2024
|
15:12:52
|
90
|
3465.00
|
XLON
|
1739167
|
|
|
|
15-May-2024
|
15:12:52
|
194
|
3465.00
|
XLON
|
1739165
|
|
|
|
15-May-2024
|
15:12:52
|
54
|
3465.00
|
XLON
|
1739163
|
|
|
|
15-May-2024
|
15:12:52
|
265
|
3465.00
|
XLON
|
1739161
|
|
|
|
15-May-2024
|
15:12:52
|
131
|
3465.00
|
XLON
|
1739159
|
|
|
|
15-May-2024
|
15:10:29
|
894
|
3465.00
|
XLON
|
1734341
|
|
|
|
15-May-2024
|
15:10:29
|
899
|
3465.00
|
XLON
|
1734339
|
|
|
|
15-May-2024
|
15:09:30
|
1,090
|
3464.00
|
XLON
|
1731610
|
|
|
|
15-May-2024
|
15:06:20
|
895
|
3463.00
|
XLON
|
1724875
|
|
|
|
15-May-2024
|
15:04:53
|
858
|
3463.00
|
XLON
|
1722010
|
|
|
|
15-May-2024
|
15:04:15
|
651
|
3464.00
|
XLON
|
1720777
|
|
|
|
15-May-2024
|
15:03:41
|
357
|
3464.00
|
XLON
|
1719566
|
|
|
|
15-May-2024
|
15:03:41
|
1,028
|
3464.00
|
XLON
|
1719564
|
|
|
|
15-May-2024
|
15:02:55
|
253
|
3465.00
|
XLON
|
1718265
|
|
|
|
15-May-2024
|
15:02:55
|
900
|
3465.00
|
XLON
|
1718263
|
|
|
|
15-May-2024
|
15:02:55
|
160
|
3465.00
|
XLON
|
1718261
|
|
|
|
15-May-2024
|
14:59:14
|
968
|
3462.00
|
XLON
|
1707678
|
|
|
|
15-May-2024
|
14:59:03
|
989
|
3463.00
|
XLON
|
1707297
|
|
|
|
15-May-2024
|
14:58:25
|
842
|
3464.00
|
XLON
|
1706286
|
|
|
|
15-May-2024
|
14:58:25
|
990
|
3464.00
|
XLON
|
1706288
|
|
|
|
15-May-2024
|
14:55:50
|
966
|
3462.00
|
XLON
|
1701875
|
|
|
|
15-May-2024
|
14:53:50
|
889
|
3461.00
|
XLON
|
1698430
|
|
|
|
15-May-2024
|
14:53:03
|
1,034
|
3461.00
|
XLON
|
1697083
|
|
|
|
15-May-2024
|
14:50:17
|
326
|
3461.00
|
XLON
|
1692114
|
|
|
|
15-May-2024
|
14:50:17
|
268
|
3461.00
|
XLON
|
1692112
|
|
|
|
15-May-2024
|
14:50:17
|
464
|
3461.00
|
XLON
|
1692110
|
|
|
|
15-May-2024
|
14:50:17
|
1,093
|
3461.00
|
XLON
|
1692108
|
|
|
|
15-May-2024
|
14:49:28
|
488
|
3461.00
|
XLON
|
1690324
|
|
|
|
15-May-2024
|
14:49:28
|
518
|
3461.00
|
XLON
|
1690322
|
|
|
|
15-May-2024
|
14:48:27
|
1,530
|
3460.00
|
XLON
|
1688173
|
|
|
|
15-May-2024
|
14:45:02
|
875
|
3458.00
|
XLON
|
1681356
|
|
|
|
15-May-2024
|
14:45:02
|
111
|
3458.00
|
XLON
|
1681358
|
|
|
|
15-May-2024
|
14:44:20
|
81
|
3459.00
|
XLON
|
1679950
|
|
|
|
15-May-2024
|
14:44:20
|
942
|
3459.00
|
XLON
|
1679952
|
|
|
|
15-May-2024
|
14:40:15
|
507
|
3455.00
|
XLON
|
1672310
|
|
|
|
15-May-2024
|
14:40:15
|
351
|
3455.00
|
XLON
|
1672308
|
|
|
|
15-May-2024
|
14:40:15
|
128
|
3455.00
|
XLON
|
1672290
|
|
|
|
15-May-2024
|
14:40:14
|
17
|
3455.00
|
XLON
|
1672247
|
|
|
|
15-May-2024
|
14:40:05
|
783
|
3456.00
|
XLON
|
1671898
|
|
|
|
15-May-2024
|
14:40:05
|
68
|
3456.00
|
XLON
|
1671896
|
|
|
|
15-May-2024
|
14:40:05
|
119
|
3456.00
|
XLON
|
1671894
|
|
|
|
15-May-2024
|
14:35:36
|
142
|
3455.00
|
XLON
|
1662868
|
|
|
|
15-May-2024
|
14:35:36
|
270
|
3455.00
|
XLON
|
1662866
|
|
|
|
15-May-2024
|
14:35:36
|
616
|
3455.00
|
XLON
|
1662870
|
|
|
|
15-May-2024
|
14:35:24
|
857
|
3456.00
|
XLON
|
1662532
|
|
|
|
15-May-2024
|
14:35:11
|
978
|
3456.00
|
XLON
|
1662069
|
|
|
|
15-May-2024
|
14:32:08
|
851
|
3457.00
|
XLON
|
1656293
|
|
|
|
15-May-2024
|
14:30:25
|
909
|
3458.00
|
XLON
|
1653336
|
|
|
|
15-May-2024
|
14:30:04
|
913
|
3459.00
|
XLON
|
1652501
|
|
|
|
15-May-2024
|
14:27:34
|
9
|
3459.00
|
XLON
|
1647632
|
|
|
|
15-May-2024
|
14:27:34
|
843
|
3459.00
|
XLON
|
1647630
|
|
|
|
15-May-2024
|
14:26:01
|
166
|
3460.00
|
XLON
|
1644884
|
|
|
|
15-May-2024
|
14:26:01
|
813
|
3460.00
|
XLON
|
1644882
|
|
|
|
15-May-2024
|
14:24:42
|
555
|
3461.00
|
XLON
|
1639901
|
|
|
|
15-May-2024
|
14:24:40
|
287
|
3461.00
|
XLON
|
1639864
|
|
|
|
15-May-2024
|
14:24:40
|
417
|
3461.00
|
XLON
|
1639866
|
|
|
|
15-May-2024
|
14:24:39
|
673
|
3461.00
|
XLON
|
1639828
|
|
|
|
15-May-2024
|
14:22:27
|
646
|
3461.00
|
XLON
|
1635805
|
|
|
|
15-May-2024
|
14:22:27
|
200
|
3461.00
|
XLON
|
1635803
|
|
|
|
15-May-2024
|
14:21:25
|
651
|
3462.00
|
XLON
|
1633957
|
|
|
|
15-May-2024
|
14:21:25
|
185
|
3462.00
|
XLON
|
1633955
|
|
|
|
15-May-2024
|
14:19:25
|
145
|
3462.00
|
XLON
|
1630430
|
|
|
|
15-May-2024
|
14:19:25
|
480
|
3462.00
|
XLON
|
1630428
|
|
|
|
15-May-2024
|
14:19:25
|
232
|
3462.00
|
XLON
|
1630426
|
|
|
|
15-May-2024
|
14:19:25
|
768
|
3462.00
|
XLON
|
1630424
|
|
|
|
15-May-2024
|
14:19:25
|
101
|
3462.00
|
XLON
|
1630422
|
|
|
|
15-May-2024
|
14:19:12
|
135
|
3462.00
|
XLON
|
1630011
|
|
|
|
15-May-2024
|
14:17:44
|
8
|
3461.00
|
XLON
|
1627108
|
|
|
|
15-May-2024
|
14:17:29
|
8
|
3461.00
|
XLON
|
1626735
|
|
|
|
15-May-2024
|
14:16:32
|
958
|
3462.00
|
XLON
|
1624966
|
|
|
|
15-May-2024
|
14:16:32
|
67
|
3462.00
|
XLON
|
1624969
|
|
|
|
15-May-2024
|
14:16:28
|
7
|
3462.00
|
XLON
|
1624893
|
|
|
|
15-May-2024
|
14:14:16
|
958
|
3462.00
|
XLON
|
1621183
|
|
|
|
15-May-2024
|
14:13:55
|
578
|
3463.00
|
XLON
|
1620650
|
|
|
|
15-May-2024
|
14:13:55
|
448
|
3463.00
|
XLON
|
1620648
|
|
|
|
15-May-2024
|
14:13:26
|
944
|
3464.00
|
XLON
|
1619776
|
|
|
|
15-May-2024
|
14:10:14
|
953
|
3465.00
|
XLON
|
1614103
|
|
|
|
15-May-2024
|
14:08:50
|
945
|
3466.00
|
XLON
|
1611215
|
|
|
|
15-May-2024
|
14:07:05
|
927
|
3464.00
|
XLON
|
1607874
|
|
|
|
15-May-2024
|
14:05:27
|
837
|
3464.00
|
XLON
|
1604912
|
|
|
|
15-May-2024
|
14:05:27
|
191
|
3464.00
|
XLON
|
1604910
|
|
|
|
15-May-2024
|
14:04:32
|
914
|
3465.00
|
XLON
|
1603378
|
|
|
|
15-May-2024
|
14:02:06
|
351
|
3463.00
|
XLON
|
1598376
|
|
|
|
15-May-2024
|
14:02:06
|
269
|
3463.00
|
XLON
|
1598374
|
|
|
|
15-May-2024
|
14:02:06
|
256
|
3463.00
|
XLON
|
1598372
|
|
|
|
15-May-2024
|
14:02:06
|
1,009
|
3463.00
|
XLON
|
1598370
|
|
|
|
15-May-2024
|
13:59:30
|
549
|
3462.00
|
XLON
|
1591546
|
|
|
|
15-May-2024
|
13:59:30
|
404
|
3462.00
|
XLON
|
1591544
|
|
|
|
15-May-2024
|
13:57:45
|
930
|
3465.00
|
XLON
|
1588663
|
|
|
|
15-May-2024
|
13:57:28
|
369
|
3466.00
|
XLON
|
1588186
|
|
|
|
15-May-2024
|
13:57:28
|
637
|
3466.00
|
XLON
|
1588184
|
|
|
|
15-May-2024
|
13:55:28
|
8
|
3466.00
|
XLON
|
1584259
|
|
|
|
15-May-2024
|
13:55:28
|
917
|
3466.00
|
XLON
|
1584261
|
|
|
|
15-May-2024
|
13:52:38
|
219
|
3462.00
|
XLON
|
1578751
|
|
|
|
15-May-2024
|
13:52:38
|
116
|
3462.00
|
XLON
|
1578749
|
|
|
|
15-May-2024
|
13:52:35
|
932
|
3463.00
|
XLON
|
1578678
|
|
|
|
15-May-2024
|
13:52:35
|
37
|
3463.00
|
XLON
|
1578676
|
|
|
|
15-May-2024
|
13:52:35
|
34
|
3463.00
|
XLON
|
1578674
|
|
|
|
15-May-2024
|
13:51:01
|
888
|
3462.00
|
XLON
|
1575560
|
|
|
|
15-May-2024
|
13:51:01
|
868
|
3463.00
|
XLON
|
1575546
|
|
|
|
15-May-2024
|
13:51:01
|
12
|
3463.00
|
XLON
|
1575544
|
|
|
|
15-May-2024
|
13:50:19
|
891
|
3462.00
|
XLON
|
1574214
|
|
|
|
15-May-2024
|
13:48:04
|
801
|
3462.00
|
XLON
|
1569046
|
|
|
|
15-May-2024
|
13:48:04
|
53
|
3462.00
|
XLON
|
1569044
|
|
|
|
15-May-2024
|
13:46:28
|
8
|
3462.00
|
XLON
|
1565691
|
|
|
|
15-May-2024
|
13:44:35
|
1,030
|
3460.00
|
XLON
|
1561888
|
|
|
|
15-May-2024
|
13:43:02
|
995
|
3460.00
|
XLON
|
1559281
|
|
|
|
15-May-2024
|
13:41:52
|
487
|
3461.00
|
XLON
|
1556946
|
|
|
|
15-May-2024
|
13:41:52
|
434
|
3461.00
|
XLON
|
1556944
|
|
|
|
15-May-2024
|
13:40:23
|
265
|
3460.00
|
XLON
|
1554019
|
|
|
|
15-May-2024
|
13:40:23
|
260
|
3460.00
|
XLON
|
1554017
|
|
|
|
15-May-2024
|
13:40:23
|
105
|
3460.00
|
XLON
|
1554015
|
|
|
|
15-May-2024
|
13:40:23
|
291
|
3460.00
|
XLON
|
1554013
|
|
|
|
15-May-2024
|
13:40:23
|
682
|
3460.00
|
XLON
|
1554011
|
|
|
|
15-May-2024
|
13:39:27
|
8
|
3459.00
|
XLON
|
1551850
|
|
|
|
15-May-2024
|
13:38:14
|
20
|
3460.00
|
XLON
|
1548907
|
|
|
|
15-May-2024
|
13:38:14
|
939
|
3460.00
|
XLON
|
1548905
|
|
|
|
15-May-2024
|
13:38:14
|
899
|
3460.00
|
XLON
|
1548909
|
|
|
|
15-May-2024
|
13:38:05
|
452
|
3461.00
|
XLON
|
1548606
|
|
|
|
15-May-2024
|
13:38:05
|
440
|
3461.00
|
XLON
|
1548610
|
|
|
|
15-May-2024
|
13:38:05
|
51
|
3461.00
|
XLON
|
1548608
|
|
|
|
15-May-2024
|
13:33:46
|
931
|
3454.00
|
XLON
|
1539041
|
|
|
|
15-May-2024
|
13:33:28
|
7
|
3454.00
|
XLON
|
1538521
|
|
|
|
15-May-2024
|
13:32:55
|
1,017
|
3455.00
|
XLON
|
1537287
|
|
|
|
15-May-2024
|
13:30:49
|
973
|
3449.00
|
XLON
|
1532487
|
|
|
|
15-May-2024
|
13:30:49
|
16
|
3449.00
|
XLON
|
1532485
|
|
|
|
15-May-2024
|
13:30:15
|
992
|
3450.00
|
XLON
|
1530922
|
|
|
|
15-May-2024
|
13:29:01
|
847
|
3448.00
|
XLON
|
1525951
|
|
|
|
15-May-2024
|
13:29:01
|
62
|
3448.00
|
XLON
|
1525947
|
|
|
|
15-May-2024
|
13:29:01
|
835
|
3448.00
|
XLON
|
1525949
|
|
|
|
15-May-2024
|
13:25:32
|
3
|
3443.00
|
XLON
|
1522027
|
|
|
|
15-May-2024
|
13:23:28
|
5
|
3443.00
|
XLON
|
1519536
|
|
|
|
15-May-2024
|
13:19:29
|
1,002
|
3441.00
|
XLON
|
1514068
|
|
|
|
15-May-2024
|
13:15:20
|
746
|
3442.00
|
XLON
|
1508772
|
|
|
|
15-May-2024
|
13:15:20
|
150
|
3442.00
|
XLON
|
1508770
|
|
|
|
15-May-2024
|
13:15:20
|
993
|
3442.00
|
XLON
|
1508763
|
|
|
|
15-May-2024
|
13:14:28
|
4
|
3442.00
|
XLON
|
1507610
|
|
|
|
15-May-2024
|
13:13:29
|
5
|
3442.00
|
XLON
|
1506529
|
|
|
|
15-May-2024
|
13:13:03
|
921
|
3442.00
|
XLON
|
1505871
|
|
|
|
15-May-2024
|
13:10:49
|
869
|
3440.00
|
XLON
|
1503355
|
|
|
|
15-May-2024
|
13:05:33
|
841
|
3441.00
|
XLON
|
1497286
|
|
|
|
15-May-2024
|
13:03:46
|
53
|
3444.00
|
XLON
|
1495414
|
|
|
|
15-May-2024
|
13:03:46
|
878
|
3444.00
|
XLON
|
1495416
|
|
|
|
15-May-2024
|
13:00:45
|
909
|
3443.00
|
XLON
|
1492142
|
|
|
|
15-May-2024
|
12:58:05
|
268
|
3447.00
|
XLON
|
1488381
|
|
|
|
15-May-2024
|
12:58:05
|
685
|
3447.00
|
XLON
|
1488379
|
|
|
|
15-May-2024
|
12:57:37
|
3
|
3447.00
|
XLON
|
1487932
|
|
|
|
15-May-2024
|
12:56:05
|
358
|
3450.00
|
XLON
|
1486336
|
|
|
|
15-May-2024
|
12:56:05
|
497
|
3450.00
|
XLON
|
1486334
|
|
|
|
15-May-2024
|
12:55:19
|
1,053
|
3451.00
|
XLON
|
1485406
|
|
|
|
15-May-2024
|
12:55:18
|
146
|
3451.00
|
XLON
|
1485403
|
|
|
|
15-May-2024
|
12:55:18
|
454
|
3451.00
|
XLON
|
1485401
|
|
|
|
15-May-2024
|
12:55:18
|
836
|
3451.00
|
XLON
|
1485399
|
|
|
|
15-May-2024
|
12:55:18
|
907
|
3452.00
|
XLON
|
1485397
|
|
|
|
15-May-2024
|
12:55:02
|
1,070
|
3452.00
|
XLON
|
1485005
|
|
|
|
15-May-2024
|
12:54:47
|
833
|
3453.00
|
XLON
|
1484732
|
|
|
|
15-May-2024
|
12:54:47
|
742
|
3453.00
|
XLON
|
1484730
|
|
|
|
15-May-2024
|
12:54:42
|
969
|
3454.00
|
XLON
|
1484597
|
|
|
|
15-May-2024
|
12:54:10
|
201
|
3453.00
|
XLON
|
1483762
|
|
|
|
15-May-2024
|
12:53:26
|
833
|
3453.00
|
XLON
|
1482888
|
|
|
|
15-May-2024
|
12:53:25
|
898
|
3454.00
|
XLON
|
1482862
|
|
|
|
15-May-2024
|
12:52:12
|
418
|
3453.00
|
XLON
|
1481542
|
|
|
|
15-May-2024
|
12:52:12
|
65
|
3453.00
|
XLON
|
1481540
|
|
|
|
15-May-2024
|
12:52:12
|
217
|
3453.00
|
XLON
|
1481538
|
|
|
|
15-May-2024
|
12:52:12
|
273
|
3453.00
|
XLON
|
1481536
|
|
|
|
15-May-2024
|
12:52:12
|
1,019
|
3453.00
|
XLON
|
1481530
|
|
|
|
15-May-2024
|
12:51:28
|
4
|
3452.00
|
XLON
|
1480893
|
|
|
|
15-May-2024
|
12:47:28
|
4
|
3448.00
|
XLON
|
1476226
|
|
|
|
15-May-2024
|
12:41:05
|
262
|
3446.00
|
XLON
|
1468932
|
|
|
|
15-May-2024
|
12:41:05
|
757
|
3446.00
|
XLON
|
1468930
|
|
|
|
15-May-2024
|
12:39:14
|
903
|
3447.00
|
XLON
|
1466775
|
|
|
|
15-May-2024
|
12:36:56
|
978
|
3447.00
|
XLON
|
1463984
|
|
|
|
15-May-2024
|
12:34:22
|
875
|
3448.00
|
XLON
|
1455648
|
|
|
|
15-May-2024
|
12:34:06
|
903
|
3449.00
|
XLON
|
1455051
|
|
|
|
15-May-2024
|
12:31:22
|
988
|
3443.00
|
XLON
|
1449958
|
|
|
|
15-May-2024
|
12:31:21
|
972
|
3444.00
|
XLON
|
1449836
|
|
|
|
15-May-2024
|
12:31:21
|
109
|
3445.00
|
XLON
|
1449834
|
|
|
|
15-May-2024
|
12:31:21
|
929
|
3445.00
|
XLON
|
1449832
|
|
|
|
15-May-2024
|
12:26:21
|
891
|
3441.00
|
XLON
|
1437947
|
|
|
|
15-May-2024
|
12:26:21
|
22
|
3441.00
|
XLON
|
1437949
|
|
|
|
15-May-2024
|
12:20:53
|
888
|
3441.00
|
XLON
|
1433246
|
|
|
|
15-May-2024
|
12:19:46
|
988
|
3444.00
|
XLON
|
1432073
|
|
|
|
15-May-2024
|
12:16:29
|
966
|
3441.00
|
XLON
|
1428748
|
|
|
|
15-May-2024
|
12:09:20
|
633
|
3443.00
|
XLON
|
1422418
|
|
|
|
15-May-2024
|
12:09:20
|
230
|
3443.00
|
XLON
|
1422416
|
|
|
|
15-May-2024
|
12:09:20
|
922
|
3443.00
|
XLON
|
1422414
|
|
|
|
15-May-2024
|
12:00:34
|
975
|
3442.00
|
XLON
|
1415382
|
|
|
|
15-May-2024
|
11:55:01
|
995
|
3445.00
|
XLON
|
1410483
|
|
|
|
15-May-2024
|
11:51:25
|
918
|
3444.00
|
XLON
|
1407686
|
|
|
|
15-May-2024
|
11:46:02
|
16
|
3446.00
|
XLON
|
1402844
|
|
|
|
15-May-2024
|
11:46:02
|
1,000
|
3446.00
|
XLON
|
1402842
|
|
|
|
15-May-2024
|
11:41:28
|
835
|
3447.00
|
XLON
|
1398968
|
|
|
|
15-May-2024
|
11:41:28
|
42
|
3447.00
|
XLON
|
1398966
|
|
|
|
15-May-2024
|
11:36:00
|
923
|
3448.00
|
XLON
|
1393730
|
|
|
|
15-May-2024
|
11:35:46
|
147
|
3449.00
|
XLON
|
1393614
|
|
|
|
15-May-2024
|
11:35:46
|
693
|
3449.00
|
XLON
|
1393612
|
|
|
|
15-May-2024
|
11:34:41
|
874
|
3450.00
|
XLON
|
1392721
|
|
|
|
15-May-2024
|
11:34:27
|
3
|
3450.00
|
XLON
|
1392626
|
|
|
|
15-May-2024
|
11:33:27
|
3
|
3450.00
|
XLON
|
1391754
|
|
|
|
15-May-2024
|
11:31:27
|
3
|
3449.00
|
XLON
|
1389820
|
|
|
|
15-May-2024
|
11:31:00
|
2
|
3449.00
|
XLON
|
1389314
|
|
|
|
15-May-2024
|
11:30:38
|
31
|
3449.00
|
XLON
|
1389043
|
|
|
|
15-May-2024
|
11:30:28
|
3
|
3449.00
|
XLON
|
1388845
|
|
|
|
15-May-2024
|
11:28:31
|
924
|
3448.00
|
XLON
|
1386699
|
|
|
|
15-May-2024
|
11:28:31
|
2
|
3448.00
|
XLON
|
1386701
|
|
|
|
15-May-2024
|
11:26:31
|
1
|
3448.00
|
XLON
|
1384803
|
|
|
|
15-May-2024
|
11:23:28
|
519
|
3447.00
|
XLON
|
1382201
|
|
|
|
15-May-2024
|
11:23:28
|
401
|
3447.00
|
XLON
|
1382199
|
|
|
|
15-May-2024
|
11:15:34
|
38
|
3449.00
|
XLON
|
1374540
|
|
|
|
15-May-2024
|
11:15:34
|
337
|
3449.00
|
XLON
|
1374538
|
|
|
|
15-May-2024
|
11:15:34
|
641
|
3449.00
|
XLON
|
1374536
|
|
|
|
15-May-2024
|
11:12:20
|
891
|
3448.00
|
XLON
|
1371648
|
|
|
|
15-May-2024
|
11:08:12
|
138
|
3449.00
|
XLON
|
1367808
|
|
|
|
15-May-2024
|
11:08:12
|
737
|
3449.00
|
XLON
|
1367806
|
|
|
|
15-May-2024
|
11:02:28
|
1,001
|
3450.00
|
XLON
|
1363245
|
|
|
|
15-May-2024
|
11:02:28
|
34
|
3450.00
|
XLON
|
1363243
|
|
|
|
15-May-2024
|
11:01:11
|
835
|
3451.00
|
XLON
|
1362201
|
|
|
|
15-May-2024
|
10:58:29
|
417
|
3449.00
|
XLON
|
1359380
|
|
|
|
15-May-2024
|
10:58:29
|
550
|
3449.00
|
XLON
|
1359378
|
|
|
|
15-May-2024
|
10:56:51
|
886
|
3448.00
|
XLON
|
1358302
|
|
|
|
15-May-2024
|
10:56:51
|
3
|
3448.00
|
XLON
|
1358300
|
|
|
|
15-May-2024
|
10:50:59
|
1,008
|
3445.00
|
XLON
|
1354225
|
|
|
|
15-May-2024
|
10:43:04
|
778
|
3449.00
|
XLON
|
1348123
|
|
|
|
15-May-2024
|
10:43:04
|
211
|
3449.00
|
XLON
|
1348121
|
|
|
|
15-May-2024
|
10:37:24
|
1,021
|
3450.00
|
XLON
|
1343892
|
|
|
|
15-May-2024
|
10:34:04
|
197
|
3451.00
|
XLON
|
1341641
|
|
|
|
15-May-2024
|
10:34:04
|
722
|
3451.00
|
XLON
|
1341639
|
|
|
|
15-May-2024
|
10:29:14
|
381
|
3447.00
|
XLON
|
1338009
|
|
|
|
15-May-2024
|
10:29:14
|
512
|
3447.00
|
XLON
|
1338007
|
|
|
|
15-May-2024
|
10:23:44
|
623
|
3446.00
|
XLON
|
1333895
|
|
|
|
15-May-2024
|
10:23:44
|
287
|
3446.00
|
XLON
|
1333897
|
|
|
|
15-May-2024
|
10:22:51
|
894
|
3447.00
|
XLON
|
1333211
|
|
|
|
15-May-2024
|
10:21:42
|
8
|
3447.00
|
XLON
|
1332490
|
|
|
|
15-May-2024
|
10:20:53
|
7
|
3447.00
|
XLON
|
1331860
|
|
|
|
15-May-2024
|
10:15:27
|
865
|
3446.00
|
XLON
|
1327183
|
|
|
|
15-May-2024
|
10:06:03
|
1,008
|
3444.00
|
XLON
|
1319529
|
|
|
|
15-May-2024
|
10:03:36
|
917
|
3443.00
|
XLON
|
1317536
|
|
|
|
15-May-2024
|
10:03:27
|
3
|
3443.00
|
XLON
|
1317390
|
|
|
|
15-May-2024
|
09:56:16
|
880
|
3442.00
|
XLON
|
1309839
|
|
|
|
15-May-2024
|
09:55:36
|
900
|
3444.00
|
XLON
|
1309072
|
|
|
|
15-May-2024
|
09:53:31
|
3
|
3444.00
|
XLON
|
1306757
|
|
|
|
15-May-2024
|
09:46:04
|
965
|
3443.00
|
XLON
|
1298350
|
|
|
|
15-May-2024
|
09:45:28
|
140
|
3444.00
|
XLON
|
1297576
|
|
|
|
15-May-2024
|
09:45:28
|
823
|
3444.00
|
XLON
|
1297574
|
|
|
|
15-May-2024
|
09:44:50
|
751
|
3443.00
|
XLON
|
1296918
|
|
|
|
15-May-2024
|
09:44:50
|
169
|
3443.00
|
XLON
|
1296916
|
|
|
|
15-May-2024
|
09:38:34
|
569
|
3441.00
|
XLON
|
1287859
|
|
|
|
15-May-2024
|
09:38:34
|
415
|
3441.00
|
XLON
|
1287857
|
|
|
|
15-May-2024
|
09:36:04
|
37
|
3440.00
|
XLON
|
1285354
|
|
|
|
15-May-2024
|
09:36:04
|
1,000
|
3440.00
|
XLON
|
1285352
|
|
|
|
15-May-2024
|
09:33:28
|
66
|
3443.00
|
XLON
|
1282633
|
|
|
|
15-May-2024
|
09:33:28
|
770
|
3443.00
|
XLON
|
1282631
|
|
|
|
15-May-2024
|
09:30:42
|
901
|
3442.00
|
XLON
|
1279382
|
|
|
|
15-May-2024
|
09:30:42
|
192
|
3443.00
|
XLON
|
1279374
|
|
|
|
15-May-2024
|
09:30:42
|
761
|
3443.00
|
XLON
|
1279376
|
|
|
|
15-May-2024
|
09:24:10
|
980
|
3448.00
|
XLON
|
1272165
|
|
|
|
15-May-2024
|
09:17:39
|
269
|
3451.00
|
XLON
|
1265289
|
|
|
|
15-May-2024
|
09:17:39
|
22
|
3451.00
|
XLON
|
1265287
|
|
|
|
15-May-2024
|
09:17:39
|
349
|
3451.00
|
XLON
|
1265285
|
|
|
|
15-May-2024
|
09:17:29
|
220
|
3451.00
|
XLON
|
1265046
|
|
|
|
15-May-2024
|
09:15:37
|
836
|
3451.00
|
XLON
|
1262631
|
|
|
|
15-May-2024
|
09:15:37
|
199
|
3451.00
|
XLON
|
1262629
|
|
|
|
15-May-2024
|
09:13:22
|
845
|
3457.00
|
XLON
|
1260297
|
|
|
|
15-May-2024
|
09:09:29
|
853
|
3460.00
|
XLON
|
1255851
|
|
|
|
15-May-2024
|
09:07:28
|
1,004
|
3462.00
|
XLON
|
1253500
|
|
|
|
15-May-2024
|
09:07:28
|
8
|
3462.00
|
XLON
|
1253498
|
|
|
|
15-May-2024
|
09:07:19
|
9
|
3462.00
|
XLON
|
1253356
|
|
|
|
15-May-2024
|
09:06:28
|
4
|
3462.00
|
XLON
|
1252561
|
|
|
|
15-May-2024
|
09:03:18
|
782
|
3463.00
|
XLON
|
1249302
|
|
|
|
15-May-2024
|
09:03:18
|
61
|
3463.00
|
XLON
|
1249300
|
|
|
|
15-May-2024
|
09:02:55
|
931
|
3464.00
|
XLON
|
1248939
|
|
|
|
15-May-2024
|
08:58:07
|
9
|
3461.00
|
XLON
|
1244005
|
|
|
|
15-May-2024
|
08:54:28
|
933
|
3462.00
|
XLON
|
1240359
|
|
|
|
15-May-2024
|
08:54:28
|
5
|
3462.00
|
XLON
|
1240357
|
|
|
|
15-May-2024
|
08:49:46
|
716
|
3465.00
|
XLON
|
1236026
|
|
|
|
15-May-2024
|
08:49:46
|
202
|
3465.00
|
XLON
|
1236024
|
|
|
|
15-May-2024
|
08:49:04
|
873
|
3466.00
|
XLON
|
1235080
|
|
|
|
15-May-2024
|
08:48:09
|
10
|
3464.00
|
XLON
|
1234209
|
|
|
|
15-May-2024
|
08:46:51
|
860
|
3466.00
|
XLON
|
1232811
|
|
|
|
15-May-2024
|
08:45:35
|
10
|
3464.00
|
XLON
|
1231515
|
|
|
|
15-May-2024
|
08:45:31
|
5
|
3464.00
|
XLON
|
1231456
|
|
|
|
15-May-2024
|
08:44:28
|
6
|
3464.00
|
XLON
|
1230433
|
|
|
|
15-May-2024
|
08:43:28
|
7
|
3464.00
|
XLON
|
1229433
|
|
|
|
15-May-2024
|
08:38:45
|
921
|
3468.00
|
XLON
|
1224645
|
|
|
|
15-May-2024
|
08:35:07
|
859
|
3468.00
|
XLON
|
1221339
|
|
|
|
15-May-2024
|
08:32:35
|
779
|
3468.00
|
XLON
|
1218820
|
|
|
|
15-May-2024
|
08:32:35
|
56
|
3468.00
|
XLON
|
1218818
|
|
|
|
15-May-2024
|
08:31:06
|
81
|
3470.00
|
XLON
|
1217465
|
|
|
|
15-May-2024
|
08:31:06
|
868
|
3470.00
|
XLON
|
1217463
|
|
|
|
15-May-2024
|
08:25:28
|
851
|
3468.00
|
XLON
|
1210850
|
|
|
|
15-May-2024
|
08:23:29
|
129
|
3470.00
|
XLON
|
1208979
|
|
|
|
15-May-2024
|
08:23:29
|
1
|
3470.00
|
XLON
|
1208977
|
|
|
|
15-May-2024
|
08:21:37
|
855
|
3470.00
|
XLON
|
1207360
|
|
|
|
15-May-2024
|
08:20:58
|
689
|
3473.00
|
XLON
|
1206682
|
|
|
|
15-May-2024
|
08:20:58
|
282
|
3473.00
|
XLON
|
1206680
|
|
|
|
15-May-2024
|
08:20:01
|
897
|
3473.00
|
XLON
|
1205739
|
|
|
|
15-May-2024
|
08:18:45
|
968
|
3475.00
|
XLON
|
1204211
|
|
|
|
15-May-2024
|
08:18:14
|
9
|
3475.00
|
XLON
|
1203667
|
|
|
|
15-May-2024
|
08:15:21
|
946
|
3475.00
|
XLON
|
1201145
|
|
|
|
15-May-2024
|
08:13:22
|
10
|
3475.00
|
XLON
|
1199407
|
|
|
|
15-May-2024
|
08:11:08
|
929
|
3475.00
|
XLON
|
1197442
|
|
|
|
15-May-2024
|
08:06:48
|
988
|
3479.00
|
XLON
|
1193126
|
|
|
|
15-May-2024
|
08:06:18
|
184
|
3480.00
|
XLON
|
1192773
|
|
|
|
15-May-2024
|
08:06:18
|
400
|
3480.00
|
XLON
|
1192771
|
|
|
|
15-May-2024
|
08:06:13
|
194
|
3480.00
|
XLON
|
1192683
|
|
|
|
15-May-2024
|
08:06:13
|
10
|
3480.00
|
XLON
|
1192681
|
|
|
|
15-May-2024
|
08:05:38
|
125
|
3480.00
|
XLON
|
1192191
|
|
|
|
15-May-2024
|
08:03:48
|
466
|
3478.00
|
XLON
|
1190730
|
|
|
|
15-May-2024
|
08:03:48
|
391
|
3478.00
|
XLON
|
1190728
|
|
|
|
15-May-2024
|
08:01:39
|
930
|
3481.00
|
XLON
|
1188419
|
|
|
|
15-May-2024
|
07:56:53
|
1,014
|
3481.00
|
XLON
|
1183254
|
|
|
|
15-May-2024
|
07:52:20
|
568
|
3482.00
|
XLON
|
1178780
|
|
|
|
15-May-2024
|
07:52:16
|
140
|
3482.00
|
XLON
|
1178726
|
|
|
|
15-May-2024
|
07:52:16
|
131
|
3482.00
|
XLON
|
1178724
|
|
|
|
15-May-2024
|
07:52:15
|
49
|
3482.00
|
XLON
|
1178716
|
|
|
|
15-May-2024
|
07:50:36
|
134
|
3482.00
|
XLON
|
1177147
|
|
|
|
15-May-2024
|
07:50:36
|
331
|
3482.00
|
XLON
|
1177151
|
|
|
|
15-May-2024
|
07:50:36
|
456
|
3482.00
|
XLON
|
1177149
|
|
|
|
15-May-2024
|
07:50:06
|
10
|
3482.00
|
XLON
|
1176588
|
|
|
|
15-May-2024
|
07:47:33
|
10
|
3479.00
|
XLON
|
1174115
|
|
|
|
15-May-2024
|
07:47:06
|
348
|
3480.00
|
XLON
|
1173730
|
|
|
|
15-May-2024
|
07:47:06
|
509
|
3480.00
|
XLON
|
1173728
|
|
|
|
15-May-2024
|
07:47:06
|
10
|
3480.00
|
XLON
|
1173717
|
|
|
|
15-May-2024
|
07:44:03
|
906
|
3479.00
|
XLON
|
1170847
|
|
|
|
15-May-2024
|
07:40:25
|
182
|
3478.00
|
XLON
|
1167443
|
|
|
|
15-May-2024
|
07:40:25
|
744
|
3478.00
|
XLON
|
1167441
|
|
|
|
15-May-2024
|
07:40:25
|
67
|
3478.00
|
XLON
|
1167439
|
|
|
|
15-May-2024
|
07:36:45
|
1,031
|
3479.00
|
XLON
|
1164241
|
|
|
|
15-May-2024
|
07:36:21
|
892
|
3480.00
|
XLON
|
1163856
|
|
|
|
15-May-2024
|
07:36:21
|
69
|
3480.00
|
XLON
|
1163854
|
|
|
|
15-May-2024
|
07:33:56
|
66
|
3478.00
|
XLON
|
1161448
|
|
|
|
15-May-2024
|
07:32:05
|
142
|
3479.00
|
XLON
|
1159666
|
|
|
|
15-May-2024
|
07:32:05
|
828
|
3479.00
|
XLON
|
1159664
|
|
|
|
15-May-2024
|
07:30:43
|
798
|
3478.00
|
XLON
|
1157802
|
|
|
|
15-May-2024
|
07:30:21
|
56
|
3478.00
|
XLON
|
1157376
|
|
|
|
15-May-2024
|
07:30:21
|
446
|
3479.00
|
XLON
|
1157360
|
|
|
|
15-May-2024
|
07:30:21
|
437
|
3479.00
|
XLON
|
1157358
|
|
|
|
15-May-2024
|
07:27:55
|
901
|
3480.00
|
XLON
|
1154567
|
|
|
|
15-May-2024
|
07:27:54
|
296
|
3481.00
|
XLON
|
1154564
|
|
|
|
15-May-2024
|
07:27:54
|
545
|
3481.00
|
XLON
|
1154562
|
|
|
|
15-May-2024
|
07:21:33
|
12
|
3480.00
|
XLON
|
1148798
|
|
|
|
15-May-2024
|
07:21:33
|
974
|
3480.00
|
XLON
|
1148800
|
|
|
|
15-May-2024
|
07:16:20
|
859
|
3482.00
|
XLON
|
1143583
|
|
|
|
15-May-2024
|
07:14:52
|
863
|
3485.00
|
XLON
|
1142224
|
|
|
|
15-May-2024
|
07:13:25
|
924
|
3486.00
|
XLON
|
1140751
|
|
|
|
15-May-2024
|
07:12:34
|
900
|
3486.00
|
XLON
|
1139719
|
|
|
|
15-May-2024
|
07:12:34
|
34
|
3486.00
|
XLON
|
1139717
|
|
|
|
15-May-2024
|
07:08:39
|
852
|
3477.00
|
XLON
|
1135242
|
|
|
|
15-May-2024
|
07:07:31
|
1,028
|
3476.00
|
XLON
|
1133924
|
|
|
|
15-May-2024
|
07:06:05
|
90
|
3475.00
|
XLON
|
1132549
|
|
|
|
15-May-2024
|
07:06:05
|
887
|
3475.00
|
XLON
|
1132547
|
|
|
|
15-May-2024
|
07:04:23
|
137
|
3472.00
|
XLON
|
1130495
|
|
|
|
15-May-2024
|
07:04:23
|
814
|
3472.00
|
XLON
|
1130493
|
|
|
|
15-May-2024
|
07:03:27
|
796
|
3473.00
|
XLON
|
1129306
|
|
|
|
15-May-2024
|
07:03:27
|
240
|
3473.00
|
XLON
|
1129308
|
|
|
|
15-May-2024
|
07:02:47
|
925
|
3474.00
|
XLON
|
1128527
|
|
|
|
15-May-2024
|
07:02:47
|
25
|
3474.00
|
XLON
|
1128525
|
|
|
|
15-May-2024
|
07:02:47
|
877
|
3474.00
|
XLON
|
1128522
|
|
|
|
15-May-2024
|
07:01:57
|
56
|
3472.00
|
XLON
|
1127479
|
|
|
|
15-May-2024
|
07:01:55
|
807
|
3473.00
|
XLON
|
1127442
|
|
|
|
15-May-2024
|
07:01:55
|
131
|
3473.00
|
XLON
|
1127440
|
|
|
|
15-May-2024
|
07:01:54
|
1,000
|
3476.00
|
XLON
|
1127421
|
|
|
|
15-May-2024
|
07:01:26
|
13
|
3477.00
|
XLON
|
1126751
|
|
|
|
15-May-2024
|
07:01:26
|
986
|
3477.00
|
XLON
|
1126749
|
|
|
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
POSSFIFMIELSELI
Relx (LSE:REL)
Historical Stock Chart
From Apr 2024 to May 2024
Relx (LSE:REL)
Historical Stock Chart
From May 2023 to May 2024
