Relx PLC Trades

Date	Time	Price	Volume	Value	Venue	Side	Condition
15/10/2026	07:05:58	2,852.00p	341	£9,725.32	Exchange	Buy	AT
15/10/2026	07:05:58	2,852.00p	264	£7,529.28	Exchange	Buy	AT
15/10/2026	07:05:58	2,852.00p	444	£12,662.88	Exchange	Buy	AT
15/10/2026	07:05:58	2,852.00p	141	£4,021.32	Exchange	Buy	AT
15/10/2026	07:05:58	2,852.00p	48	£1,368.96	Exchange	Buy	AT
15/10/2026	07:05:54	2,855.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:54	2,852.00p	141	£4,021.32	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	116	£3,307.16	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	148	£4,219.48	Exchange	Buy	AT
15/10/2026	07:05:54	2,851.00p	186	£5,302.86	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	186	£5,302.86	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	103	£2,936.53	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	511	£14,568.61	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	105	£2,993.55	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	72	£2,052.72	Exchange	Sell	AT
15/10/2026	07:05:37	2,855.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:34	2,851.00p	1	£28.51	Off-book	Sell	SI
15/10/2026	07:05:34	2,851.00p	1	£28.51	Off-book	Sell	SI
15/10/2026	07:05:34	2,851.00p	100	£2,851.00	Off-book	Sell	SI
15/10/2026	07:05:34	2,852.00p	33	£941.16	Exchange	Buy	AT
15/10/2026	07:05:34	2,852.00p	157	£4,477.64	Exchange	Buy	AT
15/10/2026	07:05:32	2,851.00p	200	£5,702.00	Exchange	Buy	AT
15/10/2026	07:05:32	2,851.00p	17	£484.67	Exchange	Buy	AT
15/10/2026	07:05:16	2,850.68p	36	£1,026.24	Off-book	Buy	OFF
15/10/2026	07:05:16	2,849.00p	136	£3,874.64	Exchange	Sell	AT
15/10/2026	07:05:13	2,853.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:09	2,849.00p	2	£56.98	Off-book	Sell	SI
15/10/2026	07:05:08	2,853.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:08	2,852.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:04	2,850.66p	133	£3,791.38	Exchange	Sell	OFF
15/10/2026	07:05:03	2,850.00p	170	£4,845.00	Exchange	Sell	AT
15/10/2026	07:05:03	2,850.00p	170	£4,845.00	Exchange	Sell	AT
15/10/2026	07:05:03	2,850.00p	426	£12,141.00	Exchange	Sell	AT
15/10/2026	07:05:03	2,850.00p	504	£14,364.00	Exchange	Sell	AT
15/10/2026	07:05:03	2,851.00p	106	£3,022.06	Exchange	Sell	AT
15/10/2026	07:05:03	2,851.00p	596	£16,991.96	Exchange	Sell	AT
15/10/2026	07:05:02	2,850.45p	150	£4,275.67	Off-book	Buy	OFF
15/10/2026	07:05:02	2,850.32p	106	£3,021.34	Exchange	Buy	OFF
15/10/2026	07:05:02	2,850.39p	40	£1,140.16	Exchange	Buy	OFF
15/10/2026	07:05:01	2,850.22p	10	£285.02	Exchange	Buy	OFF
15/10/2026	07:05:01	2,850.22p	9	£256.52	Exchange	Buy	OFF
15/10/2026	07:05:01	2,849.00p	2	£56.98	Off-book	Buy	SI
15/10/2026	07:05:01	2,849.00p	20	£569.80	Off-book	Buy	SI
15/10/2026	07:05:01	2,851.00p	220	£6,272.20	Exchange	Buy	AT
15/10/2026	07:05:01	2,850.00p	264	£7,524.00	Exchange	Buy	AT
15/10/2026	07:05:01	2,850.00p	1,000	£28,500.00	Exchange	Buy	AT
15/10/2026	07:05:01	2,850.00p	1,000	£28,500.00	Exchange	Buy	AT
15/10/2026	07:05:01	2,849.00p	118	£3,361.82	Exchange	Buy	AT
15/10/2026	07:05:01	2,849.00p	206	£5,868.94	Exchange	Buy	AT
15/10/2026	07:04:59	2,848.00p	0	£0.00	Off-book	Buy	SI

Date	Time	Price	Volume	Value	Venue	Side	Condition
15/10/2026	07:05:58	2,852.00p	341	£9,725.32	Exchange	Buy	AT
15/10/2026	07:05:58	2,852.00p	264	£7,529.28	Exchange	Buy	AT
15/10/2026	07:05:58	2,852.00p	444	£12,662.88	Exchange	Buy	AT
15/10/2026	07:05:58	2,852.00p	141	£4,021.32	Exchange	Buy	AT
15/10/2026	07:05:58	2,852.00p	48	£1,368.96	Exchange	Buy	AT
15/10/2026	07:05:54	2,855.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:54	2,852.00p	141	£4,021.32	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	116	£3,307.16	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	148	£4,219.48	Exchange	Buy	AT
15/10/2026	07:05:54	2,851.00p	186	£5,302.86	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	186	£5,302.86	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	103	£2,936.53	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	511	£14,568.61	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	105	£2,993.55	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	72	£2,052.72	Exchange	Sell	AT
15/10/2026	07:05:37	2,855.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:34	2,851.00p	1	£28.51	Off-book	Sell	SI
15/10/2026	07:05:34	2,851.00p	1	£28.51	Off-book	Sell	SI
15/10/2026	07:05:34	2,851.00p	100	£2,851.00	Off-book	Sell	SI
15/10/2026	07:05:34	2,852.00p	33	£941.16	Exchange	Buy	AT
15/10/2026	07:05:34	2,852.00p	157	£4,477.64	Exchange	Buy	AT
15/10/2026	07:05:32	2,851.00p	200	£5,702.00	Exchange	Buy	AT
15/10/2026	07:05:32	2,851.00p	17	£484.67	Exchange	Buy	AT
15/10/2026	07:05:16	2,850.68p	36	£1,026.24	Off-book	Buy	OFF
15/10/2026	07:05:16	2,849.00p	136	£3,874.64	Exchange	Sell	AT
15/10/2026	07:05:13	2,853.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:09	2,849.00p	2	£56.98	Off-book	Sell	SI
15/10/2026	07:05:08	2,853.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:08	2,852.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:04	2,850.66p	133	£3,791.38	Exchange	Sell	OFF
15/10/2026	07:05:03	2,850.00p	170	£4,845.00	Exchange	Sell	AT
15/10/2026	07:05:03	2,850.00p	170	£4,845.00	Exchange	Sell	AT
15/10/2026	07:05:03	2,850.00p	426	£12,141.00	Exchange	Sell	AT
15/10/2026	07:05:03	2,850.00p	504	£14,364.00	Exchange	Sell	AT
15/10/2026	07:05:03	2,851.00p	106	£3,022.06	Exchange	Sell	AT
15/10/2026	07:05:03	2,851.00p	596	£16,991.96	Exchange	Sell	AT
15/10/2026	07:05:02	2,850.45p	150	£4,275.67	Off-book	Buy	OFF
15/10/2026	07:05:02	2,850.32p	106	£3,021.34	Exchange	Buy	OFF
15/10/2026	07:05:02	2,850.39p	40	£1,140.16	Exchange	Buy	OFF
15/10/2026	07:05:01	2,850.22p	10	£285.02	Exchange	Buy	OFF
15/10/2026	07:05:01	2,850.22p	9	£256.52	Exchange	Buy	OFF
15/10/2026	07:05:01	2,849.00p	2	£56.98	Off-book	Buy	SI
15/10/2026	07:05:01	2,849.00p	20	£569.80	Off-book	Buy	SI
15/10/2026	07:05:01	2,851.00p	220	£6,272.20	Exchange	Buy	AT
15/10/2026	07:05:01	2,850.00p	264	£7,524.00	Exchange	Buy	AT
15/10/2026	07:05:01	2,850.00p	1,000	£28,500.00	Exchange	Buy	AT
15/10/2026	07:05:01	2,850.00p	1,000	£28,500.00	Exchange	Buy	AT
15/10/2026	07:05:01	2,849.00p	118	£3,361.82	Exchange	Buy	AT
15/10/2026	07:05:01	2,849.00p	206	£5,868.94	Exchange	Buy	AT
15/10/2026	07:04:59	2,848.00p	0	£0.00	Off-book	Buy	SI

Date	Time	Price	Volume	Value	Venue	Side	Condition
15/10/2026	07:05:58	2,852.00p	341	£9,725.32	Exchange	Buy	AT
15/10/2026	07:05:58	2,852.00p	264	£7,529.28	Exchange	Buy	AT
15/10/2026	07:05:58	2,852.00p	444	£12,662.88	Exchange	Buy	AT
15/10/2026	07:05:58	2,852.00p	141	£4,021.32	Exchange	Buy	AT
15/10/2026	07:05:58	2,852.00p	48	£1,368.96	Exchange	Buy	AT
15/10/2026	07:05:54	2,855.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:54	2,852.00p	141	£4,021.32	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	116	£3,307.16	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	148	£4,219.48	Exchange	Buy	AT
15/10/2026	07:05:54	2,851.00p	186	£5,302.86	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	186	£5,302.86	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	103	£2,936.53	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	511	£14,568.61	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	105	£2,993.55	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	72	£2,052.72	Exchange	Sell	AT
15/10/2026	07:05:37	2,855.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:34	2,851.00p	1	£28.51	Off-book	Sell	SI
15/10/2026	07:05:34	2,851.00p	1	£28.51	Off-book	Sell	SI
15/10/2026	07:05:34	2,851.00p	100	£2,851.00	Off-book	Sell	SI
15/10/2026	07:05:34	2,852.00p	33	£941.16	Exchange	Buy	AT
15/10/2026	07:05:34	2,852.00p	157	£4,477.64	Exchange	Buy	AT
15/10/2026	07:05:32	2,851.00p	200	£5,702.00	Exchange	Buy	AT
15/10/2026	07:05:32	2,851.00p	17	£484.67	Exchange	Buy	AT
15/10/2026	07:05:16	2,850.68p	36	£1,026.24	Off-book	Buy	OFF
15/10/2026	07:05:16	2,849.00p	136	£3,874.64	Exchange	Sell	AT
15/10/2026	07:05:13	2,853.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:09	2,849.00p	2	£56.98	Off-book	Sell	SI
15/10/2026	07:05:08	2,853.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:08	2,852.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:04	2,850.66p	133	£3,791.38	Exchange	Sell	OFF
15/10/2026	07:05:03	2,850.00p	170	£4,845.00	Exchange	Sell	AT
15/10/2026	07:05:03	2,850.00p	170	£4,845.00	Exchange	Sell	AT
15/10/2026	07:05:03	2,850.00p	426	£12,141.00	Exchange	Sell	AT
15/10/2026	07:05:03	2,850.00p	504	£14,364.00	Exchange	Sell	AT
15/10/2026	07:05:03	2,851.00p	106	£3,022.06	Exchange	Sell	AT
15/10/2026	07:05:03	2,851.00p	596	£16,991.96	Exchange	Sell	AT
15/10/2026	07:05:02	2,850.45p	150	£4,275.67	Off-book	Buy	OFF
15/10/2026	07:05:02	2,850.32p	106	£3,021.34	Exchange	Buy	OFF
15/10/2026	07:05:02	2,850.39p	40	£1,140.16	Exchange	Buy	OFF
15/10/2026	07:05:01	2,850.22p	10	£285.02	Exchange	Buy	OFF
15/10/2026	07:05:01	2,850.22p	9	£256.52	Exchange	Buy	OFF
15/10/2026	07:05:01	2,849.00p	2	£56.98	Off-book	Buy	SI
15/10/2026	07:05:01	2,849.00p	20	£569.80	Off-book	Buy	SI
15/10/2026	07:05:01	2,851.00p	220	£6,272.20	Exchange	Buy	AT
15/10/2026	07:05:01	2,850.00p	264	£7,524.00	Exchange	Buy	AT
15/10/2026	07:05:01	2,850.00p	1,000	£28,500.00	Exchange	Buy	AT
15/10/2026	07:05:01	2,850.00p	1,000	£28,500.00	Exchange	Buy	AT
15/10/2026	07:05:01	2,849.00p	118	£3,361.82	Exchange	Buy	AT
15/10/2026	07:05:01	2,849.00p	206	£5,868.94	Exchange	Buy	AT
15/10/2026	07:04:59	2,848.00p	0	£0.00	Off-book	Buy	SI

Date	Time	Price	Volume	Value	Venue	Side	Condition
15/10/2026	07:05:58	2,852.00p	341	£9,725.32	Exchange	Buy	AT
15/10/2026	07:05:58	2,852.00p	264	£7,529.28	Exchange	Buy	AT
15/10/2026	07:05:58	2,852.00p	444	£12,662.88	Exchange	Buy	AT
15/10/2026	07:05:58	2,852.00p	141	£4,021.32	Exchange	Buy	AT
15/10/2026	07:05:58	2,852.00p	48	£1,368.96	Exchange	Buy	AT
15/10/2026	07:05:54	2,855.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:54	2,852.00p	141	£4,021.32	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	116	£3,307.16	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	148	£4,219.48	Exchange	Buy	AT
15/10/2026	07:05:54	2,851.00p	186	£5,302.86	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	186	£5,302.86	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	103	£2,936.53	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	511	£14,568.61	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	105	£2,993.55	Exchange	Sell	AT
15/10/2026	07:05:54	2,851.00p	72	£2,052.72	Exchange	Sell	AT
15/10/2026	07:05:37	2,855.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:34	2,851.00p	1	£28.51	Off-book	Sell	SI
15/10/2026	07:05:34	2,851.00p	1	£28.51	Off-book	Sell	SI
15/10/2026	07:05:34	2,851.00p	100	£2,851.00	Off-book	Sell	SI
15/10/2026	07:05:34	2,852.00p	33	£941.16	Exchange	Buy	AT
15/10/2026	07:05:34	2,852.00p	157	£4,477.64	Exchange	Buy	AT
15/10/2026	07:05:32	2,851.00p	200	£5,702.00	Exchange	Buy	AT
15/10/2026	07:05:32	2,851.00p	17	£484.67	Exchange	Buy	AT
15/10/2026	07:05:16	2,850.68p	36	£1,026.24	Off-book	Buy	OFF
15/10/2026	07:05:16	2,849.00p	136	£3,874.64	Exchange	Sell	AT
15/10/2026	07:05:13	2,853.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:09	2,849.00p	2	£56.98	Off-book	Sell	SI
15/10/2026	07:05:08	2,853.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:08	2,852.00p	0	£0.00	Off-book	Buy	SI
15/10/2026	07:05:04	2,850.66p	133	£3,791.38	Exchange	Sell	OFF
15/10/2026	07:05:03	2,850.00p	170	£4,845.00	Exchange	Sell	AT
15/10/2026	07:05:03	2,850.00p	170	£4,845.00	Exchange	Sell	AT
15/10/2026	07:05:03	2,850.00p	426	£12,141.00	Exchange	Sell	AT
15/10/2026	07:05:03	2,850.00p	504	£14,364.00	Exchange	Sell	AT
15/10/2026	07:05:03	2,851.00p	106	£3,022.06	Exchange	Sell	AT
15/10/2026	07:05:03	2,851.00p	596	£16,991.96	Exchange	Sell	AT
15/10/2026	07:05:02	2,850.45p	150	£4,275.67	Off-book	Buy	OFF
15/10/2026	07:05:02	2,850.32p	106	£3,021.34	Exchange	Buy	OFF
15/10/2026	07:05:02	2,850.39p	40	£1,140.16	Exchange	Buy	OFF
15/10/2026	07:05:01	2,850.22p	10	£285.02	Exchange	Buy	OFF
15/10/2026	07:05:01	2,850.22p	9	£256.52	Exchange	Buy	OFF
15/10/2026	07:05:01	2,849.00p	2	£56.98	Off-book	Buy	SI
15/10/2026	07:05:01	2,849.00p	20	£569.80	Off-book	Buy	SI
15/10/2026	07:05:01	2,851.00p	220	£6,272.20	Exchange	Buy	AT
15/10/2026	07:05:01	2,850.00p	264	£7,524.00	Exchange	Buy	AT
15/10/2026	07:05:01	2,850.00p	1,000	£28,500.00	Exchange	Buy	AT
15/10/2026	07:05:01	2,850.00p	1,000	£28,500.00	Exchange	Buy	AT
15/10/2026	07:05:01	2,849.00p	118	£3,361.82	Exchange	Buy	AT
15/10/2026	07:05:01	2,849.00p	206	£5,868.94	Exchange	Buy	AT
15/10/2026	07:04:59	2,848.00p	0	£0.00	Off-book	Buy	SI