RELX PLC Transaction in Own Shares
2025年1月7日 - 2:26AM
RNS Regulatory News
RNS Number : 3062S
RELX PLC
06 January 2025
6 January 2025
RELX PLC
Transactions in own
shares
RELX PLC announces that today it
purchased through UBS AG London Branch 151,221 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
20,064,992 ordinary shares in treasury, and has 1,860,802,347
ordinary shares in issue (excluding treasury shares). Since 2
January 2025 RELX PLC has purchased 457,322 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:
|
6 January 2025
|
|
Number of ordinary shares
purchased:
|
151,221
|
|
Highest price paid per share
(p):
|
3679
|
|
Lowest price paid per share
(p):
|
3640
|
|
Volume weighted average price paid
per share (p):
|
3655.9685
|
Disaggregated information
|
Transaction
Date
|
Transaction
Time
|
Volume
|
Price (p)
|
Platform
Code
|
MatchId
|
|
|
|
|
|
|
06-Jan-2025
|
16:23:23
|
48
|
3658.00
|
XLON
|
2033593
|
|
|
|
06-Jan-2025
|
16:23:23
|
183
|
3658.00
|
XLON
|
2033591
|
|
|
|
06-Jan-2025
|
16:23:08
|
17
|
3658.00
|
XLON
|
2033220
|
|
|
|
06-Jan-2025
|
16:23:08
|
631
|
3658.00
|
XLON
|
2033218
|
|
|
|
06-Jan-2025
|
16:22:38
|
821
|
3658.00
|
XLON
|
2032594
|
|
|
|
06-Jan-2025
|
16:22:20
|
683
|
3659.00
|
XLON
|
2032224
|
|
|
|
06-Jan-2025
|
16:22:20
|
863
|
3659.00
|
XLON
|
2032222
|
|
|
|
06-Jan-2025
|
16:22:20
|
441
|
3659.00
|
XLON
|
2032220
|
|
|
|
06-Jan-2025
|
16:21:39
|
324
|
3658.00
|
XLON
|
2031026
|
|
|
|
06-Jan-2025
|
16:21:39
|
132
|
3658.00
|
XLON
|
2031028
|
|
|
|
06-Jan-2025
|
16:20:19
|
174
|
3657.00
|
XLON
|
2028902
|
|
|
|
06-Jan-2025
|
16:20:19
|
280
|
3657.00
|
XLON
|
2028900
|
|
|
|
06-Jan-2025
|
16:20:19
|
247
|
3657.00
|
XLON
|
2028898
|
|
|
|
06-Jan-2025
|
16:18:26
|
112
|
3658.00
|
XLON
|
2026281
|
|
|
|
06-Jan-2025
|
16:18:26
|
462
|
3658.00
|
XLON
|
2026279
|
|
|
|
06-Jan-2025
|
16:18:26
|
218
|
3658.00
|
XLON
|
2026277
|
|
|
|
06-Jan-2025
|
16:17:56
|
813
|
3659.00
|
XLON
|
2025495
|
|
|
|
06-Jan-2025
|
16:17:56
|
299
|
3659.00
|
XLON
|
2025493
|
|
|
|
06-Jan-2025
|
16:16:36
|
708
|
3658.00
|
XLON
|
2023661
|
|
|
|
06-Jan-2025
|
16:16:36
|
55
|
3658.00
|
XLON
|
2023659
|
|
|
|
06-Jan-2025
|
16:15:36
|
271
|
3658.00
|
XLON
|
2022496
|
|
|
|
06-Jan-2025
|
16:15:36
|
210
|
3658.00
|
XLON
|
2022494
|
|
|
|
06-Jan-2025
|
16:15:01
|
33
|
3657.00
|
XLON
|
2021362
|
|
|
|
06-Jan-2025
|
16:15:00
|
87
|
3657.00
|
XLON
|
2021257
|
|
|
|
06-Jan-2025
|
16:15:00
|
982
|
3657.00
|
XLON
|
2021255
|
|
|
|
06-Jan-2025
|
16:14:59
|
196
|
3657.00
|
XLON
|
2021239
|
|
|
|
06-Jan-2025
|
16:13:20
|
343
|
3656.00
|
XLON
|
2019256
|
|
|
|
06-Jan-2025
|
16:13:19
|
468
|
3656.00
|
XLON
|
2019237
|
|
|
|
06-Jan-2025
|
16:13:19
|
9
|
3656.00
|
XLON
|
2019235
|
|
|
|
06-Jan-2025
|
16:13:19
|
14
|
3656.00
|
XLON
|
2019233
|
|
|
|
06-Jan-2025
|
16:10:29
|
726
|
3656.00
|
XLON
|
2015323
|
|
|
|
06-Jan-2025
|
16:10:16
|
749
|
3656.00
|
XLON
|
2015020
|
|
|
|
06-Jan-2025
|
16:10:16
|
92
|
3656.00
|
XLON
|
2015018
|
|
|
|
06-Jan-2025
|
16:10:16
|
14
|
3656.00
|
XLON
|
2015016
|
|
|
|
06-Jan-2025
|
16:10:16
|
210
|
3656.00
|
XLON
|
2015014
|
|
|
|
06-Jan-2025
|
16:09:13
|
683
|
3655.00
|
XLON
|
2013611
|
|
|
|
06-Jan-2025
|
16:08:03
|
45
|
3655.00
|
XLON
|
2012005
|
|
|
|
06-Jan-2025
|
16:07:28
|
592
|
3656.00
|
XLON
|
2011188
|
|
|
|
06-Jan-2025
|
16:07:28
|
291
|
3656.00
|
XLON
|
2011186
|
|
|
|
06-Jan-2025
|
16:04:25
|
844
|
3655.00
|
XLON
|
2007723
|
|
|
|
06-Jan-2025
|
16:04:25
|
778
|
3655.00
|
XLON
|
2007721
|
|
|
|
06-Jan-2025
|
16:01:14
|
721
|
3656.00
|
XLON
|
2003827
|
|
|
|
06-Jan-2025
|
16:00:44
|
76
|
3657.00
|
XLON
|
2003128
|
|
|
|
06-Jan-2025
|
16:00:44
|
264
|
3657.00
|
XLON
|
2003126
|
|
|
|
06-Jan-2025
|
16:00:44
|
264
|
3657.00
|
XLON
|
2003124
|
|
|
|
06-Jan-2025
|
16:00:44
|
154
|
3657.00
|
XLON
|
2003122
|
|
|
|
06-Jan-2025
|
15:59:26
|
719
|
3658.00
|
XLON
|
1999817
|
|
|
|
06-Jan-2025
|
15:59:26
|
45
|
3658.00
|
XLON
|
1999815
|
|
|
|
06-Jan-2025
|
15:59:14
|
693
|
3658.00
|
XLON
|
1999564
|
|
|
|
06-Jan-2025
|
15:59:04
|
260
|
3659.00
|
XLON
|
1999293
|
|
|
|
06-Jan-2025
|
15:59:04
|
188
|
3659.00
|
XLON
|
1999295
|
|
|
|
06-Jan-2025
|
15:57:41
|
789
|
3656.00
|
XLON
|
1997105
|
|
|
|
06-Jan-2025
|
15:55:47
|
863
|
3657.00
|
XLON
|
1994730
|
|
|
|
06-Jan-2025
|
15:53:24
|
785
|
3656.00
|
XLON
|
1991853
|
|
|
|
06-Jan-2025
|
15:52:25
|
245
|
3655.00
|
XLON
|
1990790
|
|
|
|
06-Jan-2025
|
15:52:25
|
572
|
3655.00
|
XLON
|
1990788
|
|
|
|
06-Jan-2025
|
15:49:03
|
319
|
3654.00
|
XLON
|
1986918
|
|
|
|
06-Jan-2025
|
15:49:03
|
66
|
3654.00
|
XLON
|
1986916
|
|
|
|
06-Jan-2025
|
15:49:03
|
457
|
3654.00
|
XLON
|
1986914
|
|
|
|
06-Jan-2025
|
15:48:32
|
838
|
3655.00
|
XLON
|
1986433
|
|
|
|
06-Jan-2025
|
15:48:32
|
775
|
3655.00
|
XLON
|
1986435
|
|
|
|
06-Jan-2025
|
15:45:21
|
355
|
3651.00
|
XLON
|
1982637
|
|
|
|
06-Jan-2025
|
15:45:21
|
796
|
3651.00
|
XLON
|
1982635
|
|
|
|
06-Jan-2025
|
15:45:21
|
667
|
3651.00
|
XLON
|
1982633
|
|
|
|
06-Jan-2025
|
15:42:01
|
16
|
3651.00
|
XLON
|
1979231
|
|
|
|
06-Jan-2025
|
15:42:01
|
531
|
3651.00
|
XLON
|
1979229
|
|
|
|
06-Jan-2025
|
15:41:58
|
239
|
3651.00
|
XLON
|
1979101
|
|
|
|
06-Jan-2025
|
15:38:45
|
713
|
3648.00
|
XLON
|
1975388
|
|
|
|
06-Jan-2025
|
15:37:46
|
739
|
3649.00
|
XLON
|
1974262
|
|
|
|
06-Jan-2025
|
15:36:15
|
253
|
3647.00
|
XLON
|
1972574
|
|
|
|
06-Jan-2025
|
15:36:15
|
445
|
3647.00
|
XLON
|
1972576
|
|
|
|
06-Jan-2025
|
15:35:21
|
619
|
3647.00
|
XLON
|
1971410
|
|
|
|
06-Jan-2025
|
15:35:19
|
83
|
3647.00
|
XLON
|
1971366
|
|
|
|
06-Jan-2025
|
15:31:32
|
394
|
3644.00
|
XLON
|
1966435
|
|
|
|
06-Jan-2025
|
15:31:32
|
310
|
3644.00
|
XLON
|
1966433
|
|
|
|
06-Jan-2025
|
15:31:11
|
708
|
3645.00
|
XLON
|
1965892
|
|
|
|
06-Jan-2025
|
15:31:11
|
774
|
3645.00
|
XLON
|
1965890
|
|
|
|
06-Jan-2025
|
15:30:58
|
499
|
3645.00
|
XLON
|
1965436
|
|
|
|
06-Jan-2025
|
15:30:58
|
310
|
3645.00
|
XLON
|
1965434
|
|
|
|
06-Jan-2025
|
15:26:02
|
608
|
3643.00
|
XLON
|
1959150
|
|
|
|
06-Jan-2025
|
15:26:02
|
70
|
3643.00
|
XLON
|
1959152
|
|
|
|
06-Jan-2025
|
15:23:28
|
745
|
3646.00
|
XLON
|
1954842
|
|
|
|
06-Jan-2025
|
15:21:37
|
801
|
3647.00
|
XLON
|
1952756
|
|
|
|
06-Jan-2025
|
15:19:24
|
723
|
3644.00
|
XLON
|
1950458
|
|
|
|
06-Jan-2025
|
15:17:14
|
692
|
3646.00
|
XLON
|
1947972
|
|
|
|
06-Jan-2025
|
15:16:15
|
196
|
3648.00
|
XLON
|
1946656
|
|
|
|
06-Jan-2025
|
15:16:15
|
423
|
3648.00
|
XLON
|
1946654
|
|
|
|
06-Jan-2025
|
15:16:15
|
68
|
3648.00
|
XLON
|
1946652
|
|
|
|
06-Jan-2025
|
15:15:06
|
279
|
3649.00
|
XLON
|
1945130
|
|
|
|
06-Jan-2025
|
15:15:06
|
478
|
3649.00
|
XLON
|
1945132
|
|
|
|
06-Jan-2025
|
15:14:26
|
30
|
3649.00
|
XLON
|
1944590
|
|
|
|
06-Jan-2025
|
15:12:52
|
332
|
3650.00
|
XLON
|
1942679
|
|
|
|
06-Jan-2025
|
15:12:52
|
264
|
3650.00
|
XLON
|
1942677
|
|
|
|
06-Jan-2025
|
15:12:52
|
222
|
3650.00
|
XLON
|
1942675
|
|
|
|
06-Jan-2025
|
15:11:05
|
86
|
3650.00
|
XLON
|
1940401
|
|
|
|
06-Jan-2025
|
15:11:05
|
285
|
3650.00
|
XLON
|
1940399
|
|
|
|
06-Jan-2025
|
15:11:05
|
264
|
3650.00
|
XLON
|
1940397
|
|
|
|
06-Jan-2025
|
15:11:05
|
185
|
3650.00
|
XLON
|
1940395
|
|
|
|
06-Jan-2025
|
15:09:05
|
766
|
3650.00
|
XLON
|
1937801
|
|
|
|
06-Jan-2025
|
15:07:53
|
815
|
3650.00
|
XLON
|
1936371
|
|
|
|
06-Jan-2025
|
15:07:27
|
602
|
3651.00
|
XLON
|
1935908
|
|
|
|
06-Jan-2025
|
15:07:27
|
107
|
3651.00
|
XLON
|
1935906
|
|
|
|
06-Jan-2025
|
15:04:41
|
614
|
3653.00
|
XLON
|
1931894
|
|
|
|
06-Jan-2025
|
15:04:12
|
146
|
3653.00
|
XLON
|
1931354
|
|
|
|
06-Jan-2025
|
15:03:25
|
774
|
3654.00
|
XLON
|
1930401
|
|
|
|
06-Jan-2025
|
15:00:50
|
737
|
3656.00
|
XLON
|
1925160
|
|
|
|
06-Jan-2025
|
15:00:48
|
799
|
3656.00
|
XLON
|
1925084
|
|
|
|
06-Jan-2025
|
15:00:21
|
781
|
3657.00
|
XLON
|
1923414
|
|
|
|
06-Jan-2025
|
15:00:21
|
713
|
3657.00
|
XLON
|
1923412
|
|
|
|
06-Jan-2025
|
14:55:07
|
737
|
3656.00
|
XLON
|
1914659
|
|
|
|
06-Jan-2025
|
14:53:42
|
769
|
3655.00
|
XLON
|
1912912
|
|
|
|
06-Jan-2025
|
14:52:14
|
372
|
3656.00
|
XLON
|
1910866
|
|
|
|
06-Jan-2025
|
14:52:14
|
431
|
3656.00
|
XLON
|
1910864
|
|
|
|
06-Jan-2025
|
14:52:06
|
42
|
3657.00
|
XLON
|
1910567
|
|
|
|
06-Jan-2025
|
14:52:06
|
1,500
|
3657.00
|
XLON
|
1910565
|
|
|
|
06-Jan-2025
|
14:48:17
|
846
|
3651.00
|
XLON
|
1904996
|
|
|
|
06-Jan-2025
|
14:48:03
|
482
|
3652.00
|
XLON
|
1904077
|
|
|
|
06-Jan-2025
|
14:48:03
|
405
|
3652.00
|
XLON
|
1904075
|
|
|
|
06-Jan-2025
|
14:45:34
|
1,033
|
3650.00
|
XLON
|
1898952
|
|
|
|
06-Jan-2025
|
14:45:33
|
345
|
3651.00
|
XLON
|
1898926
|
|
|
|
06-Jan-2025
|
14:45:33
|
36
|
3651.00
|
XLON
|
1898928
|
|
|
|
06-Jan-2025
|
14:40:00
|
705
|
3644.00
|
XLON
|
1890023
|
|
|
|
06-Jan-2025
|
14:38:57
|
775
|
3643.00
|
XLON
|
1888887
|
|
|
|
06-Jan-2025
|
14:38:04
|
260
|
3643.00
|
XLON
|
1887718
|
|
|
|
06-Jan-2025
|
14:38:04
|
424
|
3643.00
|
XLON
|
1887716
|
|
|
|
06-Jan-2025
|
14:36:10
|
548
|
3644.00
|
XLON
|
1884803
|
|
|
|
06-Jan-2025
|
14:36:10
|
264
|
3644.00
|
XLON
|
1884801
|
|
|
|
06-Jan-2025
|
14:35:18
|
384
|
3645.00
|
XLON
|
1883500
|
|
|
|
06-Jan-2025
|
14:35:18
|
414
|
3645.00
|
XLON
|
1883498
|
|
|
|
06-Jan-2025
|
14:32:52
|
821
|
3645.00
|
XLON
|
1879245
|
|
|
|
06-Jan-2025
|
14:32:23
|
677
|
3647.00
|
XLON
|
1878454
|
|
|
|
06-Jan-2025
|
14:32:23
|
94
|
3647.00
|
XLON
|
1878452
|
|
|
|
06-Jan-2025
|
14:31:27
|
713
|
3648.00
|
XLON
|
1876093
|
|
|
|
06-Jan-2025
|
14:30:01
|
129
|
3649.00
|
XLON
|
1872043
|
|
|
|
06-Jan-2025
|
14:30:01
|
663
|
3649.00
|
XLON
|
1872041
|
|
|
|
06-Jan-2025
|
14:29:49
|
697
|
3650.00
|
XLON
|
1869675
|
|
|
|
06-Jan-2025
|
14:26:39
|
770
|
3649.00
|
XLON
|
1866124
|
|
|
|
06-Jan-2025
|
14:24:09
|
820
|
3651.00
|
XLON
|
1863254
|
|
|
|
06-Jan-2025
|
14:19:42
|
824
|
3649.00
|
XLON
|
1858336
|
|
|
|
06-Jan-2025
|
14:16:42
|
757
|
3651.00
|
XLON
|
1853762
|
|
|
|
06-Jan-2025
|
14:15:16
|
821
|
3654.00
|
XLON
|
1849087
|
|
|
|
06-Jan-2025
|
14:13:04
|
574
|
3654.00
|
XLON
|
1847391
|
|
|
|
06-Jan-2025
|
14:13:04
|
191
|
3654.00
|
XLON
|
1847389
|
|
|
|
06-Jan-2025
|
14:09:04
|
263
|
3653.00
|
XLON
|
1844123
|
|
|
|
06-Jan-2025
|
14:09:04
|
150
|
3653.00
|
XLON
|
1844121
|
|
|
|
06-Jan-2025
|
14:09:04
|
450
|
3653.00
|
XLON
|
1844119
|
|
|
|
06-Jan-2025
|
14:07:05
|
571
|
3653.00
|
XLON
|
1843008
|
|
|
|
06-Jan-2025
|
14:03:53
|
754
|
3654.00
|
XLON
|
1840701
|
|
|
|
06-Jan-2025
|
13:59:54
|
729
|
3653.00
|
XLON
|
1837893
|
|
|
|
06-Jan-2025
|
13:55:22
|
839
|
3653.00
|
XLON
|
1834793
|
|
|
|
06-Jan-2025
|
13:52:39
|
141
|
3655.00
|
XLON
|
1832972
|
|
|
|
06-Jan-2025
|
13:52:39
|
43
|
3655.00
|
XLON
|
1832974
|
|
|
|
06-Jan-2025
|
13:52:19
|
296
|
3655.00
|
XLON
|
1832687
|
|
|
|
06-Jan-2025
|
13:52:13
|
255
|
3655.00
|
XLON
|
1832586
|
|
|
|
06-Jan-2025
|
13:52:12
|
83
|
3655.00
|
XLON
|
1832569
|
|
|
|
06-Jan-2025
|
13:51:42
|
393
|
3655.00
|
XLON
|
1832207
|
|
|
|
06-Jan-2025
|
13:51:39
|
264
|
3655.00
|
XLON
|
1832174
|
|
|
|
06-Jan-2025
|
13:50:42
|
43
|
3655.00
|
XLON
|
1831417
|
|
|
|
06-Jan-2025
|
13:49:03
|
128
|
3655.00
|
XLON
|
1830056
|
|
|
|
06-Jan-2025
|
13:49:03
|
690
|
3655.00
|
XLON
|
1830054
|
|
|
|
06-Jan-2025
|
13:49:03
|
330
|
3655.00
|
XLON
|
1830046
|
|
|
|
06-Jan-2025
|
13:49:03
|
330
|
3655.00
|
XLON
|
1830048
|
|
|
|
06-Jan-2025
|
13:49:03
|
150
|
3655.00
|
XLON
|
1830050
|
|
|
|
06-Jan-2025
|
13:41:49
|
686
|
3652.00
|
XLON
|
1825038
|
|
|
|
06-Jan-2025
|
13:37:53
|
325
|
3649.00
|
XLON
|
1822325
|
|
|
|
06-Jan-2025
|
13:37:53
|
449
|
3649.00
|
XLON
|
1822323
|
|
|
|
06-Jan-2025
|
13:35:21
|
183
|
3648.00
|
XLON
|
1820781
|
|
|
|
06-Jan-2025
|
13:35:21
|
339
|
3648.00
|
XLON
|
1820779
|
|
|
|
06-Jan-2025
|
13:35:21
|
193
|
3648.00
|
XLON
|
1820777
|
|
|
|
06-Jan-2025
|
13:35:21
|
793
|
3648.00
|
XLON
|
1820775
|
|
|
|
06-Jan-2025
|
13:30:40
|
190
|
3647.00
|
XLON
|
1818195
|
|
|
|
06-Jan-2025
|
13:30:40
|
612
|
3647.00
|
XLON
|
1818193
|
|
|
|
06-Jan-2025
|
13:25:27
|
669
|
3648.00
|
XLON
|
1814942
|
|
|
|
06-Jan-2025
|
13:25:26
|
67
|
3648.00
|
XLON
|
1814932
|
|
|
|
06-Jan-2025
|
13:25:18
|
772
|
3650.00
|
XLON
|
1814840
|
|
|
|
06-Jan-2025
|
13:25:15
|
35
|
3650.00
|
XLON
|
1814805
|
|
|
|
06-Jan-2025
|
13:20:03
|
712
|
3648.00
|
XLON
|
1811487
|
|
|
|
06-Jan-2025
|
13:14:16
|
798
|
3645.00
|
XLON
|
1807485
|
|
|
|
06-Jan-2025
|
13:09:57
|
5
|
3646.00
|
XLON
|
1805097
|
|
|
|
06-Jan-2025
|
13:09:57
|
86
|
3646.00
|
XLON
|
1805095
|
|
|
|
06-Jan-2025
|
13:09:57
|
330
|
3646.00
|
XLON
|
1805093
|
|
|
|
06-Jan-2025
|
13:09:57
|
264
|
3646.00
|
XLON
|
1805091
|
|
|
|
06-Jan-2025
|
13:05:31
|
718
|
3644.00
|
XLON
|
1802175
|
|
|
|
06-Jan-2025
|
13:01:33
|
726
|
3645.00
|
XLON
|
1799627
|
|
|
|
06-Jan-2025
|
12:56:44
|
641
|
3644.00
|
XLON
|
1796491
|
|
|
|
06-Jan-2025
|
12:56:44
|
179
|
3644.00
|
XLON
|
1796489
|
|
|
|
06-Jan-2025
|
12:52:12
|
821
|
3643.00
|
XLON
|
1794081
|
|
|
|
06-Jan-2025
|
12:47:30
|
666
|
3640.00
|
XLON
|
1791697
|
|
|
|
06-Jan-2025
|
12:47:30
|
95
|
3640.00
|
XLON
|
1791695
|
|
|
|
06-Jan-2025
|
12:45:45
|
731
|
3642.00
|
XLON
|
1790912
|
|
|
|
06-Jan-2025
|
12:41:18
|
497
|
3641.00
|
XLON
|
1788870
|
|
|
|
06-Jan-2025
|
12:41:18
|
264
|
3641.00
|
XLON
|
1788868
|
|
|
|
06-Jan-2025
|
12:36:36
|
804
|
3642.00
|
XLON
|
1786457
|
|
|
|
06-Jan-2025
|
12:32:40
|
785
|
3650.00
|
XLON
|
1784473
|
|
|
|
06-Jan-2025
|
12:32:40
|
41
|
3650.00
|
XLON
|
1784471
|
|
|
|
06-Jan-2025
|
12:28:19
|
830
|
3653.00
|
XLON
|
1781448
|
|
|
|
06-Jan-2025
|
12:21:18
|
807
|
3651.00
|
XLON
|
1777524
|
|
|
|
06-Jan-2025
|
12:17:50
|
761
|
3649.00
|
XLON
|
1775360
|
|
|
|
06-Jan-2025
|
12:12:39
|
832
|
3650.00
|
XLON
|
1772282
|
|
|
|
06-Jan-2025
|
12:08:54
|
785
|
3651.00
|
XLON
|
1769770
|
|
|
|
06-Jan-2025
|
12:05:50
|
558
|
3651.00
|
XLON
|
1767941
|
|
|
|
06-Jan-2025
|
12:05:50
|
264
|
3651.00
|
XLON
|
1767939
|
|
|
|
06-Jan-2025
|
12:00:01
|
79
|
3652.00
|
XLON
|
1764475
|
|
|
|
06-Jan-2025
|
12:00:01
|
449
|
3652.00
|
XLON
|
1764473
|
|
|
|
06-Jan-2025
|
12:00:01
|
182
|
3652.00
|
XLON
|
1764471
|
|
|
|
06-Jan-2025
|
11:57:09
|
188
|
3660.00
|
XLON
|
1762911
|
|
|
|
06-Jan-2025
|
11:57:09
|
530
|
3660.00
|
XLON
|
1762909
|
|
|
|
06-Jan-2025
|
11:55:05
|
694
|
3660.00
|
XLON
|
1761737
|
|
|
|
06-Jan-2025
|
11:50:05
|
780
|
3664.00
|
XLON
|
1758297
|
|
|
|
06-Jan-2025
|
11:44:54
|
632
|
3668.00
|
XLON
|
1755371
|
|
|
|
06-Jan-2025
|
11:44:54
|
103
|
3668.00
|
XLON
|
1755369
|
|
|
|
06-Jan-2025
|
11:41:02
|
792
|
3669.00
|
XLON
|
1752773
|
|
|
|
06-Jan-2025
|
11:36:24
|
219
|
3672.00
|
XLON
|
1749687
|
|
|
|
06-Jan-2025
|
11:36:24
|
617
|
3672.00
|
XLON
|
1749689
|
|
|
|
06-Jan-2025
|
11:31:33
|
741
|
3670.00
|
XLON
|
1746933
|
|
|
|
06-Jan-2025
|
11:27:25
|
377
|
3674.00
|
XLON
|
1744014
|
|
|
|
06-Jan-2025
|
11:27:25
|
330
|
3674.00
|
XLON
|
1744012
|
|
|
|
06-Jan-2025
|
11:27:17
|
713
|
3675.00
|
XLON
|
1743905
|
|
|
|
06-Jan-2025
|
11:27:17
|
11
|
3675.00
|
XLON
|
1743903
|
|
|
|
06-Jan-2025
|
11:20:40
|
748
|
3676.00
|
XLON
|
1737179
|
|
|
|
06-Jan-2025
|
11:14:34
|
693
|
3676.00
|
XLON
|
1731387
|
|
|
|
06-Jan-2025
|
11:11:02
|
295
|
3678.00
|
XLON
|
1728619
|
|
|
|
06-Jan-2025
|
11:11:02
|
246
|
3678.00
|
XLON
|
1728621
|
|
|
|
06-Jan-2025
|
11:10:59
|
178
|
3678.00
|
XLON
|
1728604
|
|
|
|
06-Jan-2025
|
11:08:19
|
832
|
3678.00
|
XLON
|
1726958
|
|
|
|
06-Jan-2025
|
11:01:59
|
773
|
3679.00
|
XLON
|
1723688
|
|
|
|
06-Jan-2025
|
11:01:35
|
105
|
3679.00
|
XLON
|
1723400
|
|
|
|
06-Jan-2025
|
11:01:35
|
264
|
3679.00
|
XLON
|
1723398
|
|
|
|
06-Jan-2025
|
11:01:35
|
451
|
3679.00
|
XLON
|
1723396
|
|
|
|
06-Jan-2025
|
10:57:26
|
756
|
3679.00
|
XLON
|
1720765
|
|
|
|
06-Jan-2025
|
10:54:15
|
738
|
3679.00
|
XLON
|
1719216
|
|
|
|
06-Jan-2025
|
10:49:36
|
809
|
3678.00
|
XLON
|
1716461
|
|
|
|
06-Jan-2025
|
10:46:45
|
52
|
3675.00
|
XLON
|
1714893
|
|
|
|
06-Jan-2025
|
10:46:45
|
726
|
3675.00
|
XLON
|
1714895
|
|
|
|
06-Jan-2025
|
10:41:34
|
823
|
3673.00
|
XLON
|
1712420
|
|
|
|
06-Jan-2025
|
10:41:34
|
698
|
3674.00
|
XLON
|
1712416
|
|
|
|
06-Jan-2025
|
10:35:39
|
98
|
3669.00
|
XLON
|
1709746
|
|
|
|
06-Jan-2025
|
10:35:39
|
620
|
3669.00
|
XLON
|
1709744
|
|
|
|
06-Jan-2025
|
10:35:10
|
980
|
3668.00
|
XLON
|
1709412
|
|
|
|
06-Jan-2025
|
10:30:35
|
840
|
3663.00
|
XLON
|
1706559
|
|
|
|
06-Jan-2025
|
10:20:50
|
810
|
3666.00
|
XLON
|
1700925
|
|
|
|
06-Jan-2025
|
10:18:10
|
801
|
3665.00
|
XLON
|
1699587
|
|
|
|
06-Jan-2025
|
10:15:55
|
843
|
3666.00
|
XLON
|
1698386
|
|
|
|
06-Jan-2025
|
10:14:54
|
678
|
3666.00
|
XLON
|
1697822
|
|
|
|
06-Jan-2025
|
10:10:04
|
814
|
3665.00
|
XLON
|
1694833
|
|
|
|
06-Jan-2025
|
10:09:23
|
595
|
3665.00
|
XLON
|
1694500
|
|
|
|
06-Jan-2025
|
10:09:23
|
124
|
3665.00
|
XLON
|
1694498
|
|
|
|
06-Jan-2025
|
10:04:00
|
817
|
3664.00
|
XLON
|
1691553
|
|
|
|
06-Jan-2025
|
10:01:30
|
839
|
3665.00
|
XLON
|
1689483
|
|
|
|
06-Jan-2025
|
10:00:11
|
569
|
3666.00
|
XLON
|
1688493
|
|
|
|
06-Jan-2025
|
10:00:11
|
262
|
3666.00
|
XLON
|
1688491
|
|
|
|
06-Jan-2025
|
09:52:40
|
678
|
3665.00
|
XLON
|
1684392
|
|
|
|
06-Jan-2025
|
09:50:24
|
696
|
3666.00
|
XLON
|
1682989
|
|
|
|
06-Jan-2025
|
09:47:45
|
192
|
3668.00
|
XLON
|
1681401
|
|
|
|
06-Jan-2025
|
09:47:45
|
599
|
3668.00
|
XLON
|
1681403
|
|
|
|
06-Jan-2025
|
09:42:35
|
544
|
3672.00
|
XLON
|
1678213
|
|
|
|
06-Jan-2025
|
09:42:35
|
220
|
3672.00
|
XLON
|
1678211
|
|
|
|
06-Jan-2025
|
09:41:20
|
630
|
3672.00
|
XLON
|
1677401
|
|
|
|
06-Jan-2025
|
09:41:20
|
171
|
3672.00
|
XLON
|
1677399
|
|
|
|
06-Jan-2025
|
09:38:01
|
733
|
3666.00
|
XLON
|
1675094
|
|
|
|
06-Jan-2025
|
09:36:40
|
719
|
3667.00
|
XLON
|
1673252
|
|
|
|
06-Jan-2025
|
09:34:55
|
690
|
3665.00
|
XLON
|
1672196
|
|
|
|
06-Jan-2025
|
09:26:49
|
553
|
3659.00
|
XLON
|
1667158
|
|
|
|
06-Jan-2025
|
09:26:49
|
228
|
3659.00
|
XLON
|
1667160
|
|
|
|
06-Jan-2025
|
09:25:39
|
777
|
3660.00
|
XLON
|
1666323
|
|
|
|
06-Jan-2025
|
09:22:57
|
215
|
3659.00
|
XLON
|
1664664
|
|
|
|
06-Jan-2025
|
09:22:57
|
467
|
3659.00
|
XLON
|
1664662
|
|
|
|
06-Jan-2025
|
09:17:42
|
20
|
3658.00
|
XLON
|
1661163
|
|
|
|
06-Jan-2025
|
09:17:42
|
264
|
3658.00
|
XLON
|
1661161
|
|
|
|
06-Jan-2025
|
09:17:42
|
541
|
3658.00
|
XLON
|
1661159
|
|
|
|
06-Jan-2025
|
09:16:07
|
30
|
3657.00
|
XLON
|
1660187
|
|
|
|
06-Jan-2025
|
09:16:07
|
405
|
3657.00
|
XLON
|
1660185
|
|
|
|
06-Jan-2025
|
09:16:07
|
264
|
3657.00
|
XLON
|
1660183
|
|
|
|
06-Jan-2025
|
09:16:07
|
13
|
3657.00
|
XLON
|
1660181
|
|
|
|
06-Jan-2025
|
09:10:12
|
832
|
3652.00
|
XLON
|
1655689
|
|
|
|
06-Jan-2025
|
09:05:40
|
750
|
3650.00
|
XLON
|
1652117
|
|
|
|
06-Jan-2025
|
09:05:40
|
67
|
3650.00
|
XLON
|
1652115
|
|
|
|
06-Jan-2025
|
09:03:40
|
819
|
3653.00
|
XLON
|
1650327
|
|
|
|
06-Jan-2025
|
09:03:40
|
22
|
3653.00
|
XLON
|
1650325
|
|
|
|
06-Jan-2025
|
09:01:30
|
390
|
3653.00
|
XLON
|
1648834
|
|
|
|
06-Jan-2025
|
09:01:30
|
398
|
3653.00
|
XLON
|
1648832
|
|
|
|
06-Jan-2025
|
08:56:43
|
140
|
3653.00
|
XLON
|
1644520
|
|
|
|
06-Jan-2025
|
08:55:29
|
551
|
3653.00
|
XLON
|
1643874
|
|
|
|
06-Jan-2025
|
08:54:47
|
813
|
3655.00
|
XLON
|
1643468
|
|
|
|
06-Jan-2025
|
08:54:47
|
420
|
3655.00
|
XLON
|
1643466
|
|
|
|
06-Jan-2025
|
08:53:15
|
403
|
3655.00
|
XLON
|
1642654
|
|
|
|
06-Jan-2025
|
08:44:51
|
181
|
3655.00
|
XLON
|
1637456
|
|
|
|
06-Jan-2025
|
08:44:51
|
653
|
3655.00
|
XLON
|
1637454
|
|
|
|
06-Jan-2025
|
08:42:45
|
731
|
3655.00
|
XLON
|
1635950
|
|
|
|
06-Jan-2025
|
08:42:45
|
68
|
3655.00
|
XLON
|
1635948
|
|
|
|
06-Jan-2025
|
08:40:23
|
583
|
3656.00
|
XLON
|
1634309
|
|
|
|
06-Jan-2025
|
08:40:23
|
220
|
3656.00
|
XLON
|
1634307
|
|
|
|
06-Jan-2025
|
08:37:19
|
406
|
3658.00
|
XLON
|
1631877
|
|
|
|
06-Jan-2025
|
08:36:54
|
374
|
3658.00
|
XLON
|
1631600
|
|
|
|
06-Jan-2025
|
08:35:37
|
841
|
3657.00
|
XLON
|
1630762
|
|
|
|
06-Jan-2025
|
08:30:03
|
23
|
3658.00
|
XLON
|
1626251
|
|
|
|
06-Jan-2025
|
08:30:03
|
798
|
3658.00
|
XLON
|
1626249
|
|
|
|
06-Jan-2025
|
08:27:10
|
814
|
3661.00
|
XLON
|
1624150
|
|
|
|
06-Jan-2025
|
08:26:06
|
722
|
3661.00
|
XLON
|
1623501
|
|
|
|
06-Jan-2025
|
08:23:59
|
278
|
3660.00
|
XLON
|
1621989
|
|
|
|
06-Jan-2025
|
08:23:59
|
344
|
3660.00
|
XLON
|
1621987
|
|
|
|
06-Jan-2025
|
08:23:59
|
141
|
3660.00
|
XLON
|
1621985
|
|
|
|
06-Jan-2025
|
08:22:36
|
663
|
3660.00
|
XLON
|
1621289
|
|
|
|
06-Jan-2025
|
08:22:36
|
100
|
3660.00
|
XLON
|
1621291
|
|
|
|
06-Jan-2025
|
08:17:43
|
772
|
3655.00
|
XLON
|
1618375
|
|
|
|
06-Jan-2025
|
08:14:54
|
155
|
3658.00
|
XLON
|
1616310
|
|
|
|
06-Jan-2025
|
08:14:54
|
559
|
3658.00
|
XLON
|
1616308
|
|
|
|
06-Jan-2025
|
08:14:04
|
799
|
3656.00
|
XLON
|
1615913
|
|
|
|
06-Jan-2025
|
08:13:09
|
232
|
3653.00
|
XLON
|
1615408
|
|
|
|
06-Jan-2025
|
08:13:09
|
504
|
3653.00
|
XLON
|
1615406
|
|
|
|
06-Jan-2025
|
08:10:09
|
362
|
3648.00
|
XLON
|
1613183
|
|
|
|
06-Jan-2025
|
08:10:09
|
443
|
3648.00
|
XLON
|
1613181
|
|
|
|
06-Jan-2025
|
08:08:14
|
745
|
3650.00
|
XLON
|
1611545
|
|
|
|
06-Jan-2025
|
08:06:54
|
717
|
3652.00
|
XLON
|
1609203
|
|
|
|
06-Jan-2025
|
08:05:31
|
834
|
3655.00
|
XLON
|
1608000
|
|
|
|
06-Jan-2025
|
08:03:26
|
745
|
3653.00
|
XLON
|
1605990
|
|
|
|
06-Jan-2025
|
08:03:00
|
9
|
3656.00
|
XLON
|
1605542
|
|
|
|
06-Jan-2025
|
08:03:00
|
376
|
3656.00
|
XLON
|
1605540
|
|
|
|
06-Jan-2025
|
08:03:00
|
300
|
3656.00
|
XLON
|
1605538
|
|
|
|
06-Jan-2025
|
08:01:57
|
686
|
3652.00
|
XLON
|
1604578
|
|
|
|
06-Jan-2025
|
08:01:51
|
836
|
3654.00
|
XLON
|
1604467
|
|
|
|
06-Jan-2025
|
08:01:45
|
804
|
3657.00
|
XLON
|
1604386
|
|
|
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
POSSSLFWMEISEEF
Relx (LSE:REL)
過去 株価チャート
から 12 2024 まで 1 2025
Relx (LSE:REL)
過去 株価チャート
から 1 2024 まで 1 2025
