Relx PLC (REL) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/08/2026 | 15:35:03 | 2,470.00p | 682 | £16,845.40 | Off-book | Buy | SI |
| 17/08/2026 | 15:29:57 | 2,468.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/08/2026 | 15:29:52 | 2,467.00p | 291 | £7,178.97 | Exchange | Unknown | AT |
| 17/08/2026 | 15:29:52 | 2,467.00p | 253 | £6,241.51 | Exchange | Unknown | AT |
| 17/08/2026 | 15:29:34 | 2,468.00p | 2 | £49.36 | Exchange | Buy | OFF |
| 17/08/2026 | 15:29:26 | 2,467.00p | 291 | £7,178.97 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:26 | 2,467.00p | 149 | £3,675.83 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:26 | 2,467.00p | 1,257 | £31,010.19 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:21 | 2,467.00p | 219 | £5,402.73 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:21 | 2,467.00p | 346 | £8,535.82 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:21 | 2,467.00p | 291 | £7,178.97 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:21 | 2,467.00p | 619 | £15,270.73 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:21 | 2,467.00p | 369 | £9,103.23 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:16 | 2,467.42p | 80 | £1,973.93 | Exchange | Sell | OFF |
| 17/08/2026 | 15:29:16 | 2,468.00p | 1 | £24.68 | Off-book | Buy | SI |
| 17/08/2026 | 15:28:51 | 2,467.00p | 137 | £3,379.79 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:45 | 2,467.00p | 289 | £7,129.63 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:44 | 2,468.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/08/2026 | 15:28:35 | 2,467.00p | 286 | £7,055.62 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:35 | 2,467.00p | 406 | £10,016.02 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:33 | 2,468.00p | 286 | £7,058.48 | Exchange | Unknown | AT |
| 17/08/2026 | 15:28:33 | 2,468.00p | 327 | £8,070.36 | Exchange | Unknown | AT |
| 17/08/2026 | 15:28:33 | 2,468.00p | 991 | £24,457.88 | Exchange | Unknown | AT |
| 17/08/2026 | 15:28:14 | 2,468.00p | 467 | £11,525.56 | Exchange | Buy | AT |
| 17/08/2026 | 15:28:14 | 2,468.00p | 770 | £19,003.60 | Exchange | Buy | AT |
| 17/08/2026 | 15:28:14 | 2,468.00p | 246 | £6,071.28 | Exchange | Buy | AT |
| 17/08/2026 | 15:28:14 | 2,468.00p | 286 | £7,058.48 | Exchange | Buy | AT |
| 17/08/2026 | 15:28:14 | 2,468.00p | 185 | £4,565.80 | Exchange | Buy | AT |
| 17/08/2026 | 15:28:14 | 2,468.00p | 465 | £11,476.20 | Exchange | Buy | AT |
| 17/08/2026 | 15:28:14 | 2,467.00p | 109 | £2,689.03 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:14 | 2,467.00p | 756 | £18,650.52 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:14 | 2,467.00p | 123 | £3,034.41 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:14 | 2,467.00p | 286 | £7,055.62 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:14 | 2,467.00p | 91 | £2,244.97 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:14 | 2,467.00p | 125 | £3,083.75 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:07 | 2,468.00p | 2 | £49.36 | Off-book | Buy | SI |
| 17/08/2026 | 15:28:06 | 2,468.00p | 7 | £172.76 | Exchange | Unknown | AT |
| 17/08/2026 | 15:28:06 | 2,468.00p | 856 | £21,126.08 | Exchange | Unknown | AT |
| 17/08/2026 | 15:28:06 | 2,468.00p | 366 | £9,032.88 | Exchange | Unknown | AT |
| 17/08/2026 | 15:28:06 | 2,468.00p | 5 | £123.40 | Exchange | Unknown | AT |
| 17/08/2026 | 15:28:06 | 2,468.00p | 284 | £7,009.12 | Exchange | Unknown | AT |
| 17/08/2026 | 15:28:06 | 2,468.00p | 756 | £18,658.08 | Exchange | Unknown | AT |
| 17/08/2026 | 15:27:56 | 2,468.00p | 242 | £5,972.56 | Exchange | Unknown | AT |
| 17/08/2026 | 15:27:56 | 2,468.00p | 297 | £7,329.96 | Exchange | Sell | AT |
| 17/08/2026 | 15:27:56 | 2,468.00p | 122 | £3,010.96 | Exchange | Sell | AT |
| 17/08/2026 | 15:27:56 | 2,468.00p | 284 | £7,009.12 | Exchange | Sell | AT |
| 17/08/2026 | 15:27:50 | 2,469.00p | 1 | £24.69 | Off-book | Buy | SI |
| 17/08/2026 | 15:27:49 | 2,468.00p | 163 | £4,022.84 | Exchange | Sell | AT |
| 17/08/2026 | 15:27:49 | 2,468.00p | 762 | £18,806.16 | Exchange | Unknown | AT |
| 17/08/2026 | 15:27:49 | 2,468.00p | 568 | £14,018.24 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/08/2026 | 15:35:03 | 2,470.00p | 682 | £16,845.40 | Off-book | Buy | SI |
| 17/08/2026 | 15:29:57 | 2,468.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/08/2026 | 15:29:52 | 2,467.00p | 291 | £7,178.97 | Exchange | Unknown | AT |
| 17/08/2026 | 15:29:52 | 2,467.00p | 253 | £6,241.51 | Exchange | Unknown | AT |
| 17/08/2026 | 15:29:34 | 2,468.00p | 2 | £49.36 | Exchange | Buy | OFF |
| 17/08/2026 | 15:29:26 | 2,467.00p | 291 | £7,178.97 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:26 | 2,467.00p | 149 | £3,675.83 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:26 | 2,467.00p | 1,257 | £31,010.19 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:21 | 2,467.00p | 219 | £5,402.73 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:21 | 2,467.00p | 346 | £8,535.82 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:21 | 2,467.00p | 291 | £7,178.97 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:21 | 2,467.00p | 619 | £15,270.73 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:21 | 2,467.00p | 369 | £9,103.23 | Exchange | Sell | AT |
| 17/08/2026 | 15:29:16 | 2,467.42p | 80 | £1,973.93 | Exchange | Sell | OFF |
| 17/08/2026 | 15:29:16 | 2,468.00p | 1 | £24.68 | Off-book | Buy | SI |
| 17/08/2026 | 15:28:51 | 2,467.00p | 137 | £3,379.79 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:45 | 2,467.00p | 289 | £7,129.63 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:44 | 2,468.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/08/2026 | 15:28:35 | 2,467.00p | 286 | £7,055.62 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:35 | 2,467.00p | 406 | £10,016.02 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:33 | 2,468.00p | 286 | £7,058.48 | Exchange | Unknown | AT |
| 17/08/2026 | 15:28:33 | 2,468.00p | 327 | £8,070.36 | Exchange | Unknown | AT |
| 17/08/2026 | 15:28:33 | 2,468.00p | 991 | £24,457.88 | Exchange | Unknown | AT |
| 17/08/2026 | 15:28:14 | 2,468.00p | 467 | £11,525.56 | Exchange | Buy | AT |
| 17/08/2026 | 15:28:14 | 2,468.00p | 770 | £19,003.60 | Exchange | Buy | AT |
| 17/08/2026 | 15:28:14 | 2,468.00p | 246 | £6,071.28 | Exchange | Buy | AT |
| 17/08/2026 | 15:28:14 | 2,468.00p | 286 | £7,058.48 | Exchange | Buy | AT |
| 17/08/2026 | 15:28:14 | 2,468.00p | 185 | £4,565.80 | Exchange | Buy | AT |
| 17/08/2026 | 15:28:14 | 2,468.00p | 465 | £11,476.20 | Exchange | Buy | AT |
| 17/08/2026 | 15:28:14 | 2,467.00p | 109 | £2,689.03 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:14 | 2,467.00p | 756 | £18,650.52 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:14 | 2,467.00p | 123 | £3,034.41 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:14 | 2,467.00p | 286 | £7,055.62 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:14 | 2,467.00p | 91 | £2,244.97 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:14 | 2,467.00p | 125 | £3,083.75 | Exchange | Sell | AT |
| 17/08/2026 | 15:28:07 | 2,468.00p | 2 | £49.36 | Off-book | Buy | SI |
| 17/08/2026 | 15:28:06 | 2,468.00p | 7 | £172.76 | Exchange | Unknown | AT |
| 17/08/2026 | 15:28:06 | 2,468.00p | 856 | £21,126.08 | Exchange | Unknown | AT |
| 17/08/2026 | 15:28:06 | 2,468.00p | 366 | £9,032.88 | Exchange | Unknown | AT |
| 17/08/2026 | 15:28:06 | 2,468.00p | 5 | £123.40 | Exchange | Unknown | AT |
| 17/08/2026 | 15:28:06 | 2,468.00p | 284 | £7,009.12 | Exchange | Unknown | AT |
| 17/08/2026 | 15:28:06 | 2,468.00p | 756 | £18,658.08 | Exchange | Unknown | AT |
| 17/08/2026 | 15:27:56 | 2,468.00p | 242 | £5,972.56 | Exchange | Unknown | AT |
| 17/08/2026 | 15:27:56 | 2,468.00p | 297 | £7,329.96 | Exchange | Sell | AT |
| 17/08/2026 | 15:27:56 | 2,468.00p | 122 | £3,010.96 | Exchange | Sell | AT |
| 17/08/2026 | 15:27:56 | 2,468.00p | 284 | £7,009.12 | Exchange | Sell | AT |
| 17/08/2026 | 15:27:50 | 2,469.00p | 1 | £24.69 | Off-book | Buy | SI |
| 17/08/2026 | 15:27:49 | 2,468.00p | 163 | £4,022.84 | Exchange | Sell | AT |
| 17/08/2026 | 15:27:49 | 2,468.00p | 762 | £18,806.16 | Exchange | Unknown | AT |
| 17/08/2026 | 15:27:49 | 2,468.00p | 568 | £14,018.24 | Exchange | Unknown | AT |
