La bourse ferme dans 4 h 44 min

RELX PLC (RELL.XC)

Cboe UK - Cboe UK Cours en temps réel. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
3 425,00+2,00 (+0,06 %)
À partir de 11:46AM BST. Marché ouvert.
Durée:
03 juin 2023 - 03 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 juin 20243 462,003 475,003 425,003 425,003 425,00216 762
31 mai 20243 406,003 435,503 401,003 423,003 423,00221 348
30 mai 20243 416,003 430,003 401,003 410,003 410,00592 002
29 mai 20243 406,003 431,003 406,003 420,003 420,00281 159
28 mai 20243 510,003 518,003 427,003 432,003 432,00479 340
24 mai 20243 467,003 526,003 456,003 520,003 520,00386 253
23 mai 20243 491,003 497,003 476,003 493,003 493,00273 110
22 mai 20243 455,003 482,003 441,003 481,003 481,00218 150
21 mai 20243 460,003 473,503 449,003 461,003 461,00270 780
20 mai 20243 455,003 469,003 448,503 466,003 466,00272 591
17 mai 20243 449,003 480,503 435,003 462,003 462,00347 105
16 mai 20243 463,003 472,003 430,003 452,003 452,00411 786
15 mai 20243 469,003 488,003 439,003 466,003 466,00338 154
14 mai 20243 414,003 450,003 412,003 448,003 448,00359 947
13 mai 20243 465,003 473,003 404,003 407,003 407,00339 866
10 mai 20243 455,003 469,003 446,003 467,003 467,00314 068
09 mai 20243 426,003 465,003 426,003 450,003 450,00214 718
08 mai 20243 424,003 455,003 416,003 437,003 437,00336 960
07 mai 20243 388,003 419,003 387,003 412,003 412,00710 291
03 mai 20243 292,003 363,003 292,003 354,503 354,50554 669
02 mai 20243 262,003 282,503 257,003 282,003 282,00322 246
02 mai 202441.8 Dividende
01 mai 20243 287,003 302,003 280,003 299,003 257,20154 513
30 avr. 20243 293,003 333,503 287,003 308,003 266,09281 539
29 avr. 20243 316,003 335,503 297,003 297,003 255,23342 225
26 avr. 20243 304,003 331,003 291,003 327,003 284,85292 279
25 avr. 20243 295,003 301,003 219,003 276,003 234,49583 063
24 avr. 20243 368,503 375,003 306,503 309,003 267,07379 830
23 avr. 20243 361,003 388,003 352,503 369,503 326,81423 301
22 avr. 20243 332,003 364,003 332,003 354,003 311,50248 041
19 avr. 20243 307,003 319,003 285,003 304,003 262,14360 647
18 avr. 20243 333,003 338,003 308,503 331,003 288,79312 012
17 avr. 20243 302,003 351,003 294,003 311,503 269,54271 222
16 avr. 20243 314,003 328,003 288,003 302,003 260,16312 874
15 avr. 20243 349,003 376,003 329,003 353,003 310,52251 063
12 avr. 20243 344,003 357,003 331,003 336,003 293,73369 873
11 avr. 20243 300,003 319,003 286,003 310,503 268,55364 492
10 avr. 20243 335,003 335,003 273,003 303,003 261,15354 778
09 avr. 20243 305,003 321,003 288,003 315,003 273,00317 233
08 avr. 20243 306,003 320,503 286,003 299,003 257,20230 102
05 avr. 20243 276,003 320,003 267,003 313,003 271,02406 368
04 avr. 20243 321,003 321,003 291,003 309,003 267,07454 461
03 avr. 20243 351,003 360,003 306,503 323,003 280,90302 026
02 avr. 20243 406,003 438,003 349,003 353,003 310,52480 275
28 mars 20243 423,003 460,003 415,003 432,003 388,51276 824
27 mars 20243 426,003 443,003 418,503 423,003 379,63332 758
26 mars 20243 422,003 436,003 401,003 414,503 371,24253 882
25 mars 20243 453,003 466,003 424,003 431,503 388,02348 513
22 mars 20243 457,003 473,003 437,003 455,003 411,22354 562
21 mars 20243 397,003 462,003 385,003 455,003 411,22602 241
20 mars 20243 399,003 422,003 384,003 384,003 341,12384 789
19 mars 20243 386,003 386,003 360,003 384,003 341,12228 314
18 mars 20243 378,003 397,003 370,003 390,003 347,05439 558
15 mars 20243 386,003 404,003 368,003 376,003 333,22359 302
14 mars 20243 420,003 423,003 369,003 388,003 345,07331 317
13 mars 20243 412,003 428,003 405,003 411,503 368,27383 174
12 mars 20243 382,003 408,003 360,003 406,003 362,84284 619
11 mars 20243 391,003 399,003 345,003 361,003 318,41451 596
08 mars 20243 400,003 414,003 387,003 404,003 360,87526 970
07 mars 20243 409,003 421,003 391,003 395,003 351,98455 822
06 mars 20243 443,003 443,003 387,003 417,003 373,70601 207
05 mars 20243 428,003 434,003 404,003 418,003 374,69268 444
04 mars 20243 411,003 415,003 395,003 405,003 361,86278 583
01 mars 20243 460,003 466,003 388,003 411,003 367,78456 756
29 févr. 20243 451,003 472,003 433,003 461,003 417,15441 015
28 févr. 20243 471,503 478,003 441,003 442,003 398,39450 600
27 févr. 20243 507,003 507,003 437,003 457,003 413,20411 322
26 févr. 20243 502,003 531,003 496,003 504,503 460,10412 179
23 févr. 20243 489,003 511,003 474,003 500,503 456,15561 030
22 févr. 20243 439,003 489,003 429,003 477,003 432,94872 420
21 févr. 20243 460,003 463,003 411,003 431,503 388,02574 473
20 févr. 20243 414,003 438,003 414,003 427,003 383,58441 937
19 févr. 20243 382,003 420,003 360,003 408,003 364,82362 791
16 févr. 20243 339,003 407,503 333,003 398,503 355,441 177 202
15 févr. 20243 414,003 437,003 273,003 305,503 263,621 007 630
14 févr. 20243 281,003 331,003 280,003 330,003 287,81856 752
13 févr. 20243 332,003 338,003 245,003 262,503 221,16640 991
12 févr. 20243 367,003 379,003 328,003 340,503 298,17452 590
09 févr. 20243 307,003 352,503 305,003 346,503 304,10420 501
08 févr. 20243 276,003 313,003 256,003 295,503 253,74555 232
07 févr. 20243 292,003 300,003 264,003 264,003 222,64370 919
06 févr. 20243 314,003 324,003 282,003 288,003 246,34402 933
05 févr. 20243 294,003 319,003 294,003 295,503 253,74305 271
02 févr. 20243 318,003 321,003 281,503 307,003 265,10372 085
01 févr. 20243 289,003 297,003 264,003 286,003 244,36487 088
31 janv. 20243 299,003 307,003 263,003 267,003 225,61378 303
30 janv. 20243 278,003 310,003 264,003 289,003 247,33408 090
29 janv. 20243 280,503 298,003 258,003 260,503 219,19401 695
26 janv. 20243 246,003 285,503 246,003 279,503 237,95477 954
25 janv. 20243 262,003 270,003 251,003 258,003 216,72406 139
24 janv. 20243 231,003 271,003 218,003 266,503 225,11409 663
23 janv. 20243 274,003 276,003 229,003 246,003 204,87385 829
22 janv. 20243 293,003 297,003 261,003 269,003 227,58361 070
19 janv. 20243 278,003 304,003 275,003 281,003 239,43402 453
18 janv. 20243 212,003 269,503 209,003 263,003 221,66671 717
17 janv. 20243 211,003 223,003 196,003 221,003 180,19506 163
16 janv. 20243 190,003 236,003 183,003 224,003 183,15376 024
15 janv. 20243 215,003 216,003 191,003 194,503 154,02230 134
12 janv. 20243 167,003 227,003 167,003 224,003 183,15365 214
11 janv. 20243 183,003 221,003 161,003 162,003 121,94759 227
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...