Relx Regulatory News (REL)

Issuer name:

RELX PLC

ISIN:

GB00B2B0DG97

Intermediary name:

UBS AG London Branch

Intermediary Code:

UBSWGB2L

Time zone:

UTC

Currency:

GBP

Date of purchase:

1 February 2024

Number of ordinary shares purchased:

155,486

Highest price paid per share (p):

3296

Lowest price paid per share (p):

3267

Volume weighted average price paid per share (p):

3282.7821

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

01-Feb-2024

16:24:07

767

3289.00

XLON

2234613

01-Feb-2024

16:23:37

1,023

3289.00

XLON

2233666

01-Feb-2024

16:23:28

897

3289.00

XLON

2233414

01-Feb-2024

16:22:54

72

3288.00

XLON

2232427

01-Feb-2024

16:22:54

597

3288.00

XLON

2232425

01-Feb-2024

16:22:54

339

3288.00

XLON

2232423

01-Feb-2024

16:22:54

40

3288.00

XLON

2232421

01-Feb-2024

16:22:54

59

3288.00

XLON

2232429

01-Feb-2024

16:19:53

275

3286.00

XLON

2226483

01-Feb-2024

16:19:53

291

3286.00

XLON

2226481

01-Feb-2024

16:19:53

483

3286.00

XLON

2226479

01-Feb-2024

16:19:53

934

3286.00

XLON

2226477

01-Feb-2024

16:19:31

341

3287.00

XLON

2225766

01-Feb-2024

16:19:31

72

3287.00

XLON

2225764

01-Feb-2024

16:18:46

976

3287.00

XLON

2224055

01-Feb-2024

16:17:41

492

3287.00

XLON

2222039

01-Feb-2024

16:17:41

336

3287.00

XLON

2222037

01-Feb-2024

16:17:41

168

3287.00

XLON

2222041

01-Feb-2024

16:14:25

911

3283.00

XLON

2215452

01-Feb-2024

16:14:25

17

3283.00

XLON

2215450

01-Feb-2024

16:13:38

894

3283.00

XLON

2213714

01-Feb-2024

16:12:27

1,048

3283.00

XLON

2211166

01-Feb-2024

16:08:53

881

3284.00

XLON

2203420

01-Feb-2024

16:08:52

1,011

3284.00

XLON

2203353

01-Feb-2024

16:08:52

29

3284.00

XLON

2203351

01-Feb-2024

16:05:02

483

3284.00

XLON

2196097

01-Feb-2024

16:05:02

85

3284.00

XLON

2196101

01-Feb-2024

16:05:02

492

3284.00

XLON

2196099

01-Feb-2024

16:05:02

815

3284.00

XLON

2196095

01-Feb-2024

16:05:02

2

3284.00

XLON

2196093

01-Feb-2024

16:05:02

208

3284.00

XLON

2196091

01-Feb-2024

16:04:03

640

3285.00

XLON

2194340

01-Feb-2024

16:03:35

299

3285.00

XLON

2193606

01-Feb-2024

15:59:46

800

3286.00

XLON

2185806

01-Feb-2024

15:59:46

69

3286.00

XLON

2185808

01-Feb-2024

15:59:46

904

3286.00

XLON

2185803

01-Feb-2024

15:57:20

956

3287.00

XLON

2181008

01-Feb-2024

15:56:17

877

3288.00

XLON

2179483

01-Feb-2024

15:53:41

1,029

3293.00

XLON

2174451

01-Feb-2024

15:51:33

985

3294.00

XLON

2170627

01-Feb-2024

15:50:22

220

3295.00

XLON

2168206

01-Feb-2024

15:50:22

892

3295.00

XLON

2168204

01-Feb-2024

15:50:22

843

3295.00

XLON

2168202

01-Feb-2024

15:49:02

149

3295.00

XLON

2165528

01-Feb-2024

15:46:27

681

3295.00

XLON

2160780

01-Feb-2024

15:46:27

280

3295.00

XLON

2160778

01-Feb-2024

15:43:44

1,066

3295.00

XLON

2155568

01-Feb-2024

15:42:08

690

3296.00

XLON

2152792

01-Feb-2024

15:42:08

246

3296.00

XLON

2152790

01-Feb-2024

15:42:04

111

3296.00

XLON

2152701

01-Feb-2024

15:40:38

871

3295.00

XLON

2150349

01-Feb-2024

15:38:57

306

3296.00

XLON

2147520

01-Feb-2024

15:38:57

552

3296.00

XLON

2147518

01-Feb-2024

15:37:06

1,059

3295.00

XLON

2144390

01-Feb-2024

15:34:36

909

3294.00

XLON

2139437

01-Feb-2024

15:34:25

19

3295.00

XLON

2139158

01-Feb-2024

15:34:25

956

3295.00

XLON

2139156

01-Feb-2024

15:34:25

858

3295.00

XLON

2139154

01-Feb-2024

15:34:08

483

3296.00

XLON

2138623

01-Feb-2024

15:34:08

72

3296.00

XLON

2138621

01-Feb-2024

15:34:08

266

3296.00

XLON

2138619

01-Feb-2024

15:30:50

363

3293.00

XLON

2132348

01-Feb-2024

15:29:56

1,020

3293.00

XLON

2130466

01-Feb-2024

15:29:56

1,313

3293.00

XLON

2130464

01-Feb-2024

15:21:52

875

3291.00

XLON

2114183

01-Feb-2024

15:19:44

905

3292.00

XLON

2110749

01-Feb-2024

15:17:47

1,051

3293.00

XLON

2107804

01-Feb-2024

15:17:46

901

3294.00

XLON

2107757

01-Feb-2024

15:15:31

390

3294.00

XLON

2104471

01-Feb-2024

15:15:31

519

3294.00

XLON

2104469

01-Feb-2024

15:13:33

376

3293.00

XLON

2100934

01-Feb-2024

15:13:33

613

3293.00

XLON

2100932

01-Feb-2024

15:10:28

755

3292.00

XLON

2095890

01-Feb-2024

15:10:28

217

3292.00

XLON

2095888

01-Feb-2024

15:10:28

1,065

3292.00

XLON

2095886

01-Feb-2024

15:06:43

65

3290.00

XLON

2089633

01-Feb-2024

15:06:43

150

3290.00

XLON

2089630

01-Feb-2024

15:06:43

53

3290.00

XLON

2089627

01-Feb-2024

15:06:43

309

3290.00

XLON

2089625

01-Feb-2024

15:06:43

320

3290.00

XLON

2089623

01-Feb-2024

15:06:43

96

3290.00

XLON

2089621

01-Feb-2024

15:06:43

862

3290.00

XLON

2089619

01-Feb-2024

15:03:58

341

3288.00

XLON

2084434

01-Feb-2024

15:03:58

929

3288.00

XLON

2084430

01-Feb-2024

15:03:54

64

3288.00

XLON

2084274

01-Feb-2024

15:00:00

751

3283.00

XLON

2072524

01-Feb-2024

15:00:00

314

3283.00

XLON

2072522

01-Feb-2024

15:00:00

1,016

3284.00

XLON

2072197

01-Feb-2024

14:59:02

898

3284.00

XLON

2070286

01-Feb-2024

14:54:24

482

3285.00

XLON

2062484

01-Feb-2024

14:54:24

558

3285.00

XLON

2062482

01-Feb-2024

14:54:02

700

3286.00

XLON

2061514

01-Feb-2024

14:54:02

344

3286.00

XLON

2061512

01-Feb-2024

14:53:05

487

3286.00

XLON

2059784

01-Feb-2024

14:53:05

109

3286.00

XLON

2059782

01-Feb-2024

14:53:05

315

3286.00

XLON

2059780

01-Feb-2024

14:52:00

528

3285.00

XLON

2057744

01-Feb-2024

14:52:00

55

3285.00

XLON

2057742

01-Feb-2024

14:52:00

250

3285.00

XLON

2057740

01-Feb-2024

14:48:07

1,007

3283.00

XLON

2050128

01-Feb-2024

14:47:59

413

3284.00

XLON

2049782

01-Feb-2024

14:47:59

30

3284.00

XLON

2049784

01-Feb-2024

14:47:59

564

3284.00

XLON

2049786

01-Feb-2024

14:47:59

900

3284.00

XLON

2049780

01-Feb-2024

14:47:59

639

3284.00

XLON

2049778

01-Feb-2024

14:47:59

222

3284.00

XLON

2049776

01-Feb-2024

14:47:59

195

3284.00

XLON

2049774

01-Feb-2024

14:42:37

831

3273.00

XLON

2038942

01-Feb-2024

14:42:37

69

3273.00

XLON

2038940

01-Feb-2024

14:42:21

1,012

3274.00

XLON

2038583

01-Feb-2024

14:37:58

856

3273.00

XLON

2029951

01-Feb-2024

14:37:58

208

3273.00

XLON

2029949

01-Feb-2024

14:36:41

29

3274.00

XLON

2027454

01-Feb-2024

14:36:41

150

3274.00

XLON

2027452

01-Feb-2024

14:36:41

865

3274.00

XLON

2027450

01-Feb-2024

14:35:32

261

3275.00

XLON

2024775

01-Feb-2024

14:35:32

667

3275.00

XLON

2024773

01-Feb-2024

14:33:33

147

3275.00

XLON

2021016

01-Feb-2024

14:33:33

859

3275.00

XLON

2021018

01-Feb-2024

14:33:09

29

3276.00

XLON

2020188

01-Feb-2024

14:33:09

260

3276.00

XLON

2020186

01-Feb-2024

14:33:09

904

3276.00

XLON

2020184

01-Feb-2024

14:30:04

566

3277.00

XLON

2011791

01-Feb-2024

14:30:04

270

3277.00

XLON

2011789

01-Feb-2024

14:30:04

158

3277.00

XLON

2011787

01-Feb-2024

14:30:04

302

3277.00

XLON

2011721

01-Feb-2024

14:30:04

592

3277.00

XLON

2011723

01-Feb-2024

14:28:06

364

3278.00

XLON

2005727

01-Feb-2024

14:28:03

239

3278.00

XLON

2005669

01-Feb-2024

14:28:01

329

3278.00

XLON

2005583

01-Feb-2024

14:28:00

963

3279.00

XLON

2005559

01-Feb-2024

14:26:52

982

3280.00

XLON

2004229

01-Feb-2024

14:25:24

409

3280.00

XLON

2002757

01-Feb-2024

14:25:24

1,041

3280.00

XLON

2002755

01-Feb-2024

14:25:24

368

3280.00

XLON

2002753

01-Feb-2024

14:23:11

100

3280.00

XLON

2000669

01-Feb-2024

14:20:50

877

3281.00

XLON

1998079

01-Feb-2024

14:15:46

161

3280.00

XLON

1993197

01-Feb-2024

14:15:46

697

3280.00

XLON

1993195

01-Feb-2024

14:14:32

964

3281.00

XLON

1991928

01-Feb-2024

14:06:00

1,023

3280.00

XLON

1984024

01-Feb-2024

14:02:22

256

3281.00

XLON

1980335

01-Feb-2024

14:02:22

661

3281.00

XLON

1980333

01-Feb-2024

13:56:53

800

3280.00

XLON

1974818

01-Feb-2024

13:55:49

123

3280.00

XLON

1973886

01-Feb-2024

13:51:02

63

3280.00

XLON

1969647

01-Feb-2024

13:51:02

72

3280.00

XLON

1969645

01-Feb-2024

13:51:02

235

3280.00

XLON

1969643

01-Feb-2024

13:51:02

250

3280.00

XLON

1969641

01-Feb-2024

13:51:02

250

3280.00

XLON

1969639

01-Feb-2024

13:50:40

150

3281.00

XLON

1969332

01-Feb-2024

13:50:40

839

3281.00

XLON

1969330

01-Feb-2024

13:41:03

1,051

3279.00

XLON

1961097

01-Feb-2024

13:39:15

1,056

3281.00

XLON

1959505

01-Feb-2024

13:33:39

1,069

3280.00

XLON

1954850

01-Feb-2024

13:32:32

984

3281.00

XLON

1953846

01-Feb-2024

13:28:10

857

3282.00

XLON

1949547

01-Feb-2024

13:23:33

881

3278.00

XLON

1945794

01-Feb-2024

13:22:32

632

3278.00

XLON

1944726

01-Feb-2024

13:22:32

968

3278.00

XLON

1944723

01-Feb-2024

13:22:32

330

3278.00

XLON

1944721

01-Feb-2024

13:12:12

710

3278.00

XLON

1936553

01-Feb-2024

13:12:12

205

3278.00

XLON

1936551

01-Feb-2024

13:01:30

953

3277.00

XLON

1928545

01-Feb-2024

12:54:55

1,017

3277.00

XLON

1924068

01-Feb-2024

12:46:05

978

3274.00

XLON

1917628

01-Feb-2024

12:44:06

950

3276.00

XLON

1916047

01-Feb-2024

12:33:31

1,047

3276.00

XLON

1909094

01-Feb-2024

12:28:20

942

3275.00

XLON

1905408

01-Feb-2024

12:28:07

30

3275.00

XLON

1905303

01-Feb-2024

12:23:01

897

3275.00

XLON

1901924

01-Feb-2024

12:23:01

108

3275.00

XLON

1901922

01-Feb-2024

12:11:36

795

3279.00

XLON

1894698

01-Feb-2024

12:11:36

262

3279.00

XLON

1894696

01-Feb-2024

12:08:47

364

3283.00

XLON

1893054

01-Feb-2024

12:08:47

11

3283.00

XLON

1893052

01-Feb-2024

12:08:47

324

3283.00

XLON

1893050

01-Feb-2024

12:08:47

330

3283.00

XLON

1893048

01-Feb-2024

12:02:14

964

3282.00

XLON

1888849

01-Feb-2024

11:57:55

4

3286.00

XLON

1885481

01-Feb-2024

11:57:55

1,000

3286.00

XLON

1885479

01-Feb-2024

11:54:49

658

3286.00

XLON

1883568

01-Feb-2024

11:54:49

10

3286.00

XLON

1883566

01-Feb-2024

11:54:49

264

3286.00

XLON

1883564

01-Feb-2024

11:54:37

6

3286.00

XLON

1883435

01-Feb-2024

11:49:23

1,000

3284.00

XLON

1879287

01-Feb-2024

11:49:23

19

3284.00

XLON

1879289

01-Feb-2024

11:49:18

20

3284.00

XLON

1879219

01-Feb-2024

11:49:07

25

3284.00

XLON

1878939

01-Feb-2024

11:42:37

948

3286.00

XLON

1874727

01-Feb-2024

11:40:08

927

3286.00

XLON

1873101

01-Feb-2024

11:38:38

6

3287.00

XLON

1872112

01-Feb-2024

11:38:38

977

3287.00

XLON

1872110

01-Feb-2024

11:34:18

942

3282.00

XLON

1869370

01-Feb-2024

11:25:49

1,055

3283.00

XLON

1863815

01-Feb-2024

11:24:16

997

3284.00

XLON

1862809

01-Feb-2024

11:21:09

1,019

3282.00

XLON

1860924

01-Feb-2024

11:11:53

896

3278.00

XLON

1854749

01-Feb-2024

11:11:53

9

3278.00

XLON

1854747

01-Feb-2024

11:11:53

74

3278.00

XLON

1854745

01-Feb-2024

11:03:04

346

3279.00

XLON

1849208

01-Feb-2024

11:03:04

706

3279.00

XLON

1849206

01-Feb-2024

10:59:21

912

3276.00

XLON

1846568

01-Feb-2024

10:56:52

858

3277.00

XLON

1844323

01-Feb-2024

10:50:23

989

3276.00

XLON

1839311

01-Feb-2024

10:49:42

1,013

3277.00

XLON

1838654

01-Feb-2024

10:42:30

1,058

3271.00

XLON

1832902

01-Feb-2024

10:35:40

174

3269.00

XLON

1827263

01-Feb-2024

10:35:40

303

3269.00

XLON

1827261

01-Feb-2024

10:35:40

399

3269.00

XLON

1827259

01-Feb-2024

10:35:40

911

3269.00

XLON

1827257

01-Feb-2024

10:35:40

859

3269.00

XLON

1827255

01-Feb-2024

10:22:06

856

3267.00

XLON

1816900

01-Feb-2024

10:16:05

994

3270.00

XLON

1811832

01-Feb-2024

10:13:30

1,019

3272.00

XLON

1809482

01-Feb-2024

10:09:23

349

3272.00

XLON

1806456

01-Feb-2024

10:09:23

368

3272.00

XLON

1806454

01-Feb-2024

10:09:22

328

3272.00

XLON

1806451

01-Feb-2024

10:03:16

355

3273.00

XLON

1801214

01-Feb-2024

10:03:16

596

3273.00

XLON

1801212

01-Feb-2024

09:56:44

470

3275.00

XLON

1795529

01-Feb-2024

09:56:44

521

3275.00

XLON

1795533

01-Feb-2024

09:56:44

22

3275.00

XLON

1795531

01-Feb-2024

09:53:39

780

3276.00

XLON

1792924

01-Feb-2024

09:53:39

269

3276.00

XLON

1792922

01-Feb-2024

09:49:55

900

3278.00

XLON

1789640

01-Feb-2024

09:45:43

864

3274.00

XLON

1785887

01-Feb-2024

09:39:22

969

3273.00

XLON

1781254

01-Feb-2024

09:34:20

974

3273.00

XLON

1775981

01-Feb-2024

09:30:43

1,023

3274.00

XLON

1773017

01-Feb-2024

09:26:24

935

3279.00

XLON

1769231

01-Feb-2024

09:24:29

895

3281.00

XLON

1767462

01-Feb-2024

09:20:38

1,005

3281.00

XLON

1763998

01-Feb-2024

09:14:43

1,051

3284.00

XLON

1757791

01-Feb-2024

09:09:12

988

3285.00

XLON

1752558

01-Feb-2024

09:04:30

1,032

3287.00

XLON

1747852

01-Feb-2024

09:04:05

242

3288.00

XLON

1747514

01-Feb-2024

09:04:05

787

3288.00

XLON

1747516

01-Feb-2024

09:01:02

948

3286.00

XLON

1744177

01-Feb-2024

08:53:55

167

3288.00

XLON

1737089

01-Feb-2024

08:53:55

873

3288.00

XLON

1737087

01-Feb-2024

08:49:50

1,027

3286.00

XLON

1733334

01-Feb-2024

08:44:23

72

3285.00

XLON

1727642

01-Feb-2024

08:41:13

917

3284.00

XLON

1724439

01-Feb-2024

08:37:02

894

3287.00

XLON

1719578

01-Feb-2024

08:37:02

58

3287.00

XLON

1719576

01-Feb-2024

08:35:20

899

3285.00

XLON

1718099

01-Feb-2024

08:33:45

235

3287.00

XLON

1716172

01-Feb-2024

08:33:45

643

3287.00

XLON

1716170

01-Feb-2024

08:29:23

808

3283.00

XLON

1710899

01-Feb-2024

08:29:23

94

3283.00

XLON

1710897

01-Feb-2024

08:27:05

977

3285.00

XLON

1708510

01-Feb-2024

08:20:14

1,040

3283.00

XLON

1701043

01-Feb-2024

08:14:20

876

3284.00

XLON

1693526

01-Feb-2024

08:12:23

857

3282.00

XLON

1691231

01-Feb-2024

08:09:41

887

3275.00

XLON

1687503

01-Feb-2024

08:08:17

1,000

3275.00

XLON

1685873

01-Feb-2024

08:05:16

770

3274.00

XLON

1679076

01-Feb-2024

08:05:16

149

3274.00

XLON

1679074

01-Feb-2024

08:03:39

856

3278.00

XLON

1676315

01-Feb-2024

08:01:40

106

3280.00

XLON

1673268

01-Feb-2024

08:01:40

892

3280.00

XLON

1673266

01-Feb-2024

08:01:37

1,036

3280.00

XLON

1672932

01-Feb-2024

08:01:34

818

3281.00

XLON

1672883

01-Feb-2024

08:01:34

275

3281.00

XLON

1672881

01-Feb-2024

08:01:34

17

3281.00

XLON

1672879

01-Feb-2024

08:01:15

63

3283.00

XLON

1672488

01-Feb-2024

08:01:15

886

3283.00

XLON

1672486

01-Feb-2024

08:01:15

65

3283.00

XLON

1672484

01-Feb-2024

08:01:15

884

3283.00

XLON

1672482