0000929869-24-000005.txt : 20240201 0000929869-24-000005.hdr.sgml : 20240201 20240201130228 ACCESSION NUMBER: 0000929869-24-000005 CONFORMED SUBMISSION TYPE: 6-K PUBLIC DOCUMENT COUNT: 24 CONFORMED PERIOD OF REPORT: 20240201 FILED AS OF DATE: 20240201 DATE AS OF CHANGE: 20240201 FILER: COMPANY DATA: COMPANY CONFORMED NAME: RELX PLC CENTRAL INDEX KEY: 0000929869 STANDARD INDUSTRIAL CLASSIFICATION: SERVICES-BUSINESS SERVICES, NEC [7389] ORGANIZATION NAME: 07 Trade & Services IRS NUMBER: 000000000 STATE OF INCORPORATION: X0 FISCAL YEAR END: 1231 FILING VALUES: FORM TYPE: 6-K SEC ACT: 1934 Act SEC FILE NUMBER: 001-13334 FILM NUMBER: 24585919 BUSINESS ADDRESS: STREET 1: 1-3 STRAND CITY: LONDON WC2N 5JR STATE: X0 ZIP: 00000 BUSINESS PHONE: 011442071665660 MAIL ADDRESS: STREET 1: 1-3 STRAND CITY: LONDON WC2N 5JR STATE: X0 ZIP: 00000 FORMER COMPANY: FORMER CONFORMED NAME: REED ELSEVIER PLC DATE OF NAME CHANGE: 19940912 6-K 1 tmb-20240201x6k.htm 6-K

UNITED STATES

SECURITIES AND EXCHANGE COMMISSION

Washington, D.C. 20549

FORM 6-K

REPORT OF FOREIGN PRIVATE ISSUER

PURSUANT TO RULE 13a-16 OR 15d-16

UNDER THE SECURITIES EXCHANGE ACT OF 1934

February 2024

Commission File Number: 001-13334

RELX PLC

(Translation of registrant’s name into English)

1-3 Strand

London

WC2N 5JR

(Address of principal executive office)

Indicate by check mark whether the registrant files or will file annual reports under cover of Form 20-F or Form 40-F: ☒Form 20-F ☐ Form 40-F

EXHIBIT INDEX


Exhibit No		Description

99.1		Transaction in Own Shares 01.02.2024
99.2		Transaction in Own Shares 01.03.2024
99.3		Transaction in Own Shares 01.04.2024
99.4		Transaction in Own Shares 01.05.2024
99.5		Transaction in Own Shares 01.08.2024
99.6		Transaction in Own Shares 01.09.2024
99.7		Transaction in Own Shares 01.10.2024
99.8		Transaction in Own Shares 01.11.2024
99.9		Transaction in Own Shares 01.12.2024
99.10		Transaction in Own Shares 01.15.2024
99.11		Transaction in Own Shares 01.16.2024
99.12		Transaction in Own Shares 01.17.2024
99.13		Transaction in Own Shares 01.18.2024
99.14		Transaction in Own Shares 01.19.2024
99.15		Transaction in Own Shares 01.22.2024
99.16		Transaction in Own Shares 01.23.2024
99.17		Transaction in Own Shares 01.24.2024
99.18		Transaction in Own Shares 01.25.2024
99.19		Transaction in Own Shares 01.26.2024
99.20		Transaction in Own Shares 01.29.2024
99.21		Transaction in Own Shares 01.30.2024
99.22		Transaction in Own Shares 01.31.2024
99.23		Total Voting Rights 02.01.2024

SIGNATURES

Pursuant to the requirements of the Securities Exchange Act of 1934, the registrant has duly caused this report to be signed on its behalf by the undersigned, thereunto duly authorized.


	RELX PLC

Date: 02/01/2024	By:	/s/ A. Westley
	Name:	A. Westley
	Title:	Deputy Secretary

EX-99.1 2 tmb-20240201xex99d1.htm EX-99.1

2 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 171,262 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 19,883,455 ordinary shares in treasury, and has 1,887,024,150 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 171,262 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:	2 January 2024
Number of ordinary shares purchased:	171,262
Highest price paid per share (p):	3121
Lowest price paid per share (p):	3055
Volume weighted average price paid per share (p):	3080.1777

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
02-Jan-2024	16:23:49	168	3065.00	XLON	1473592
02-Jan-2024	16:23:49	135	3065.00	XLON	1473588
02-Jan-2024	16:23:49	292	3065.00	XLON	1473590
02-Jan-2024	16:23:01	270	3064.00	XLON	1472337
02-Jan-2024	16:23:01	137	3064.00	XLON	1472335
02-Jan-2024	16:23:01	1,000	3064.00	XLON	1472333
02-Jan-2024	16:22:25	313	3063.00	XLON	1471732
02-Jan-2024	16:22:25	483	3063.00	XLON	1471730
02-Jan-2024	16:22:25	2,130	3063.00	XLON	1471728
02-Jan-2024	16:20:50	980	3062.00	XLON	1469844
02-Jan-2024	16:20:50	834	3062.00	XLON	1469842
02-Jan-2024	16:18:58	728	3061.00	XLON	1467206
02-Jan-2024	16:18:19	1,025	3061.00	XLON	1466520

02-Jan-2024	16:18:01	738	3062.00	XLON	1466167
02-Jan-2024	16:17:07	132	3062.00	XLON	1465031
02-Jan-2024	16:17:07	483	3062.00	XLON	1465029
02-Jan-2024	16:17:07	482	3062.00	XLON	1465027
02-Jan-2024	16:17:07	26	3062.00	XLON	1465025
02-Jan-2024	16:17:07	361	3062.00	XLON	1465023
02-Jan-2024	16:17:07	199	3062.00	XLON	1465021
02-Jan-2024	16:17:07	84	3062.00	XLON	1465019
02-Jan-2024	16:14:20	825	3061.00	XLON	1460954
02-Jan-2024	16:14:20	400	3061.00	XLON	1460948
02-Jan-2024	16:14:20	483	3061.00	XLON	1460950
02-Jan-2024	16:14:20	352	3061.00	XLON	1460952
02-Jan-2024	16:14:20	880	3061.00	XLON	1460943
02-Jan-2024	16:12:51	355	3062.00	XLON	1458726
02-Jan-2024	16:12:51	319	3062.00	XLON	1458724
02-Jan-2024	16:12:51	179	3062.00	XLON	1458722
02-Jan-2024	16:12:51	900	3062.00	XLON	1458720
02-Jan-2024	16:11:13	754	3062.00	XLON	1456868
02-Jan-2024	16:11:13	57	3062.00	XLON	1456866
02-Jan-2024	16:11:00	769	3062.00	XLON	1456397
02-Jan-2024	16:10:28	137	3061.00	XLON	1455551
02-Jan-2024	16:10:28	361	3061.00	XLON	1455549
02-Jan-2024	16:10:28	385	3061.00	XLON	1455547
02-Jan-2024	16:08:48	77	3058.00	XLON	1453331
02-Jan-2024	16:08:48	287	3058.00	XLON	1453329
02-Jan-2024	16:08:48	613	3058.00	XLON	1453327
02-Jan-2024	16:08:48	528	3058.00	XLON	1453325
02-Jan-2024	16:07:40	699	3058.00	XLON	1452183
02-Jan-2024	16:05:45	852	3057.00	XLON	1449803
02-Jan-2024	16:05:12	824	3058.00	XLON	1449046
02-Jan-2024	16:05:12	205	3058.00	XLON	1449048
02-Jan-2024	16:05:12	558	3058.00	XLON	1449050
02-Jan-2024	16:05:12	292	3058.00	XLON	1449052
02-Jan-2024	16:02:54	447	3057.00	XLON	1446440
02-Jan-2024	16:02:54	366	3057.00	XLON	1446438
02-Jan-2024	16:02:54	761	3057.00	XLON	1446436
02-Jan-2024	15:59:56	770	3055.00	XLON	1442870
02-Jan-2024	15:59:39	775	3056.00	XLON	1442230
02-Jan-2024	15:57:40	408	3057.00	XLON	1439841
02-Jan-2024	15:57:40	386	3057.00	XLON	1439839
02-Jan-2024	15:57:40	534	3057.00	XLON	1439837
02-Jan-2024	15:57:40	155	3057.00	XLON	1439835
02-Jan-2024	15:56:28	303	3058.00	XLON	1438456
02-Jan-2024	15:56:28	304	3058.00	XLON	1438458
02-Jan-2024	15:56:28	137	3058.00	XLON	1438460
02-Jan-2024	15:56:28	764	3058.00	XLON	1438454
02-Jan-2024	15:55:19	785	3058.00	XLON	1436917
02-Jan-2024	15:54:30	39	3058.00	XLON	1435745
02-Jan-2024	15:53:32	975	3059.00	XLON	1434684
02-Jan-2024	15:53:32	887	3059.00	XLON	1434682

02-Jan-2024	15:53:32	779	3059.00	XLON	1434680
02-Jan-2024	15:52:50	165	3060.00	XLON	1433928
02-Jan-2024	15:52:50	64	3060.00	XLON	1433930
02-Jan-2024	15:49:58	949	3060.00	XLON	1430600
02-Jan-2024	15:49:41	13	3060.00	XLON	1430266
02-Jan-2024	15:49:35	877	3061.00	XLON	1430036
02-Jan-2024	15:49:35	1,064	3061.00	XLON	1430034
02-Jan-2024	15:47:09	552	3060.00	XLON	1427200
02-Jan-2024	15:47:06	290	3061.00	XLON	1427098
02-Jan-2024	15:47:06	729	3061.00	XLON	1427096
02-Jan-2024	15:47:06	73	3061.00	XLON	1427094
02-Jan-2024	15:46:15	906	3061.00	XLON	1425964
02-Jan-2024	15:46:15	804	3061.00	XLON	1425966
02-Jan-2024	15:44:43	137	3062.00	XLON	1423763
02-Jan-2024	15:44:43	252	3062.00	XLON	1423761
02-Jan-2024	15:44:43	107	3062.00	XLON	1423758
02-Jan-2024	15:44:43	753	3062.00	XLON	1423756
02-Jan-2024	15:42:57	783	3061.00	XLON	1421660
02-Jan-2024	15:42:57	1,266	3061.00	XLON	1421658
02-Jan-2024	15:42:54	371	3061.00	XLON	1421601
02-Jan-2024	15:40:26	720	3059.00	XLON	1418083
02-Jan-2024	15:40:26	549	3059.00	XLON	1418081
02-Jan-2024	15:40:26	699	3059.00	XLON	1418085
02-Jan-2024	15:37:27	421	3057.00	XLON	1414637
02-Jan-2024	15:37:27	320	3057.00	XLON	1414635
02-Jan-2024	15:36:54	1,014	3058.00	XLON	1413880
02-Jan-2024	15:36:29	41	3059.00	XLON	1413505
02-Jan-2024	15:36:29	900	3059.00	XLON	1413503
02-Jan-2024	15:36:06	219	3060.00	XLON	1412998
02-Jan-2024	15:36:06	300	3060.00	XLON	1412996
02-Jan-2024	15:36:06	326	3060.00	XLON	1412994
02-Jan-2024	15:35:13	351	3060.00	XLON	1412063
02-Jan-2024	15:35:13	385	3060.00	XLON	1412065
02-Jan-2024	15:35:13	355	3060.00	XLON	1412067
02-Jan-2024	15:32:31	162	3058.00	XLON	1408685
02-Jan-2024	15:30:41	637	3058.00	XLON	1406550
02-Jan-2024	15:30:41	76	3058.00	XLON	1406548
02-Jan-2024	15:27:37	506	3059.00	XLON	1402785
02-Jan-2024	15:27:37	197	3059.00	XLON	1402783
02-Jan-2024	15:27:29	804	3060.00	XLON	1402568
02-Jan-2024	15:25:55	856	3061.00	XLON	1400517
02-Jan-2024	15:25:37	835	3062.00	XLON	1400076
02-Jan-2024	15:23:52	904	3063.00	XLON	1396833
02-Jan-2024	15:23:52	859	3063.00	XLON	1396835
02-Jan-2024	15:21:50	816	3061.00	XLON	1394518
02-Jan-2024	15:21:50	823	3061.00	XLON	1394516
02-Jan-2024	15:18:59	757	3062.00	XLON	1390635
02-Jan-2024	15:16:57	820	3064.00	XLON	1387351
02-Jan-2024	15:16:31	190	3065.00	XLON	1386908
02-Jan-2024	15:16:31	535	3065.00	XLON	1386906

02-Jan-2024	15:15:03	732	3064.00	XLON	1385099
02-Jan-2024	15:14:17	418	3067.00	XLON	1384122
02-Jan-2024	15:14:17	294	3067.00	XLON	1384120
02-Jan-2024	15:14:17	881	3067.00	XLON	1384118
02-Jan-2024	15:14:05	360	3068.00	XLON	1383818
02-Jan-2024	15:14:05	413	3068.00	XLON	1383816
02-Jan-2024	15:14:05	831	3068.00	XLON	1383814
02-Jan-2024	15:12:53	917	3067.00	XLON	1382314
02-Jan-2024	15:08:21	810	3068.00	XLON	1376278
02-Jan-2024	15:07:40	250	3069.00	XLON	1375197
02-Jan-2024	15:07:40	308	3069.00	XLON	1375195
02-Jan-2024	15:06:13	779	3069.00	XLON	1373528
02-Jan-2024	15:05:09	696	3071.00	XLON	1371735
02-Jan-2024	15:03:41	819	3070.00	XLON	1369740
02-Jan-2024	15:02:34	833	3071.00	XLON	1368137
02-Jan-2024	15:00:55	723	3072.00	XLON	1364540
02-Jan-2024	15:00:36	832	3073.00	XLON	1363413
02-Jan-2024	14:59:25	765	3074.00	XLON	1358941
02-Jan-2024	14:58:44	713	3075.00	XLON	1358173
02-Jan-2024	14:57:39	761	3076.00	XLON	1357111
02-Jan-2024	14:57:01	494	3076.00	XLON	1356443
02-Jan-2024	14:57:01	235	3076.00	XLON	1356441
02-Jan-2024	14:56:20	852	3075.00	XLON	1355487
02-Jan-2024	14:54:11	724	3076.00	XLON	1352848
02-Jan-2024	14:52:43	793	3078.00	XLON	1351128
02-Jan-2024	14:52:07	821	3079.00	XLON	1350287
02-Jan-2024	14:50:19	792	3076.00	XLON	1346765
02-Jan-2024	14:49:56	785	3078.00	XLON	1346165
02-Jan-2024	14:49:41	728	3079.00	XLON	1345624
02-Jan-2024	14:49:41	235	3079.00	XLON	1345622
02-Jan-2024	14:49:21	769	3080.00	XLON	1344990
02-Jan-2024	14:48:59	502	3081.00	XLON	1344175
02-Jan-2024	14:48:59	792	3081.00	XLON	1344173
02-Jan-2024	14:48:45	246	3082.00	XLON	1343605
02-Jan-2024	14:48:45	262	3082.00	XLON	1343603
02-Jan-2024	14:46:51	608	3080.00	XLON	1339399
02-Jan-2024	14:46:51	770	3080.00	XLON	1339401
02-Jan-2024	14:46:51	96	3080.00	XLON	1339403
02-Jan-2024	14:42:53	832	3077.00	XLON	1333753
02-Jan-2024	14:42:18	753	3079.00	XLON	1333151
02-Jan-2024	14:42:12	725	3079.00	XLON	1333045
02-Jan-2024	14:41:02	743	3080.00	XLON	1331630
02-Jan-2024	14:39:23	316	3081.00	XLON	1329334
02-Jan-2024	14:39:23	528	3081.00	XLON	1329332
02-Jan-2024	14:38:15	516	3083.00	XLON	1327912
02-Jan-2024	14:38:15	55	3083.00	XLON	1327910
02-Jan-2024	14:38:15	154	3083.00	XLON	1327907
02-Jan-2024	14:38:15	196	3083.00	XLON	1327901
02-Jan-2024	14:38:15	615	3083.00	XLON	1327903
02-Jan-2024	14:37:23	759	3084.00	XLON	1326821

02-Jan-2024	14:37:23	93	3084.00	XLON	1326819
02-Jan-2024	14:35:41	722	3086.00	XLON	1324770
02-Jan-2024	14:35:34	13	3086.00	XLON	1324677
02-Jan-2024	14:35:00	845	3087.00	XLON	1323932
02-Jan-2024	14:35:00	831	3087.00	XLON	1323930
02-Jan-2024	14:34:50	430	3088.00	XLON	1323813
02-Jan-2024	14:34:50	544	3088.00	XLON	1323811
02-Jan-2024	14:34:27	824	3089.00	XLON	1323378
02-Jan-2024	14:32:00	698	3089.00	XLON	1320371
02-Jan-2024	14:31:49	380	3090.00	XLON	1320114
02-Jan-2024	14:31:49	333	3090.00	XLON	1320116
02-Jan-2024	14:31:35	870	3091.00	XLON	1319856
02-Jan-2024	14:31:11	708	3092.00	XLON	1318869
02-Jan-2024	14:31:11	106	3092.00	XLON	1318867
02-Jan-2024	14:31:11	622	3092.00	XLON	1318865
02-Jan-2024	14:31:11	11	3092.00	XLON	1318871
02-Jan-2024	14:29:37	840	3091.00	XLON	1313479
02-Jan-2024	14:29:37	766	3091.00	XLON	1313477
02-Jan-2024	14:29:37	25	3091.00	XLON	1313475
02-Jan-2024	14:24:40	310	3090.00	XLON	1309556
02-Jan-2024	14:24:40	153	3090.00	XLON	1309554
02-Jan-2024	14:24:40	55	3090.00	XLON	1309558
02-Jan-2024	14:24:40	206	3090.00	XLON	1309560
02-Jan-2024	14:24:40	760	3090.00	XLON	1309552
02-Jan-2024	14:20:25	784	3091.00	XLON	1306558
02-Jan-2024	14:20:25	317	3091.00	XLON	1306556
02-Jan-2024	14:20:25	728	3091.00	XLON	1306554
02-Jan-2024	14:20:25	532	3091.00	XLON	1306552
02-Jan-2024	14:16:40	1,202	3090.00	XLON	1303174
02-Jan-2024	14:04:42	623	3086.00	XLON	1294410
02-Jan-2024	14:04:42	207	3086.00	XLON	1294412
02-Jan-2024	13:59:06	833	3083.00	XLON	1290515
02-Jan-2024	13:58:00	766	3084.00	XLON	1289777
02-Jan-2024	13:58:00	111	3084.00	XLON	1289775
02-Jan-2024	13:58:00	830	3084.00	XLON	1289773
02-Jan-2024	13:47:05	319	3082.00	XLON	1284082
02-Jan-2024	13:47:00	587	3082.00	XLON	1284040
02-Jan-2024	13:46:54	466	3082.00	XLON	1283958
02-Jan-2024	13:45:45	1,140	3083.00	XLON	1283421
02-Jan-2024	13:37:00	667	3081.00	XLON	1279362
02-Jan-2024	13:37:00	35	3081.00	XLON	1279364
02-Jan-2024	13:36:14	137	3082.00	XLON	1278932
02-Jan-2024	13:36:14	564	3082.00	XLON	1278930
02-Jan-2024	13:36:14	261	3082.00	XLON	1278928
02-Jan-2024	13:28:18	244	3080.00	XLON	1273983
02-Jan-2024	13:28:18	553	3080.00	XLON	1273981
02-Jan-2024	13:27:23	754	3080.00	XLON	1273308
02-Jan-2024	13:27:23	42	3080.00	XLON	1273306
02-Jan-2024	13:24:06	370	3081.00	XLON	1271766
02-Jan-2024	13:24:00	298	3081.00	XLON	1271700

02-Jan-2024	13:23:52	46	3081.00	XLON	1271667
02-Jan-2024	13:17:04	762	3081.00	XLON	1268058
02-Jan-2024	13:06:49	773	3084.00	XLON	1262888
02-Jan-2024	13:01:02	720	3082.00	XLON	1260305
02-Jan-2024	12:57:15	747	3083.00	XLON	1258181
02-Jan-2024	12:50:22	804	3082.00	XLON	1254977
02-Jan-2024	12:40:37	143	3081.00	XLON	1249784
02-Jan-2024	12:40:37	55	3081.00	XLON	1249782
02-Jan-2024	12:40:37	620	3081.00	XLON	1249780
02-Jan-2024	12:36:51	755	3082.00	XLON	1247343
02-Jan-2024	12:35:31	738	3083.00	XLON	1246730
02-Jan-2024	12:32:51	122	3083.00	XLON	1245437
02-Jan-2024	12:23:02	111	3084.00	XLON	1241436
02-Jan-2024	12:23:02	696	3084.00	XLON	1241438
02-Jan-2024	12:16:20	829	3084.00	XLON	1239135
02-Jan-2024	12:11:54	753	3086.00	XLON	1236978
02-Jan-2024	12:09:34	832	3087.00	XLON	1236017
02-Jan-2024	12:00:56	230	3085.00	XLON	1232263
02-Jan-2024	11:53:37	702	3085.00	XLON	1228962
02-Jan-2024	11:53:37	86	3085.00	XLON	1228960
02-Jan-2024	11:50:35	212	3087.00	XLON	1227717
02-Jan-2024	11:50:35	310	3087.00	XLON	1227715
02-Jan-2024	11:50:35	137	3087.00	XLON	1227719
02-Jan-2024	11:50:35	84	3087.00	XLON	1227721
02-Jan-2024	11:50:35	836	3087.00	XLON	1227708
02-Jan-2024	11:44:56	789	3083.00	XLON	1224350
02-Jan-2024	11:40:26	731	3085.00	XLON	1221866
02-Jan-2024	11:36:29	507	3085.00	XLON	1219129
02-Jan-2024	11:36:29	137	3085.00	XLON	1219127
02-Jan-2024	11:36:29	148	3085.00	XLON	1219125
02-Jan-2024	11:36:29	699	3085.00	XLON	1219123
02-Jan-2024	11:33:46	385	3085.00	XLON	1217161
02-Jan-2024	11:33:46	421	3085.00	XLON	1217163
02-Jan-2024	11:27:46	807	3086.00	XLON	1213385
02-Jan-2024	11:24:03	727	3088.00	XLON	1211507
02-Jan-2024	11:24:03	93	3088.00	XLON	1211489
02-Jan-2024	11:21:43	290	3089.00	XLON	1210354
02-Jan-2024	11:21:43	400	3089.00	XLON	1210352
02-Jan-2024	11:14:57	376	3090.00	XLON	1206459
02-Jan-2024	11:14:57	357	3090.00	XLON	1206457
02-Jan-2024	11:02:25	48	3093.00	XLON	1200542
02-Jan-2024	11:02:25	637	3093.00	XLON	1200540
02-Jan-2024	11:02:25	171	3093.00	XLON	1200538
02-Jan-2024	10:52:00	757	3094.00	XLON	1195679
02-Jan-2024	10:48:17	473	3097.00	XLON	1193825
02-Jan-2024	10:48:17	284	3097.00	XLON	1193823
02-Jan-2024	10:46:05	708	3098.00	XLON	1192619
02-Jan-2024	10:37:01	714	3097.00	XLON	1188342
02-Jan-2024	10:32:37	669	3095.00	XLON	1186172
02-Jan-2024	10:32:37	51	3095.00	XLON	1186170

02-Jan-2024	10:32:37	91	3095.00	XLON	1186168
02-Jan-2024	10:27:22	759	3096.00	XLON	1183246
02-Jan-2024	10:23:44	838	3102.00	XLON	1180884
02-Jan-2024	10:22:27	754	3103.00	XLON	1180278
02-Jan-2024	10:18:53	827	3102.00	XLON	1178460
02-Jan-2024	10:18:53	17	3102.00	XLON	1178458
02-Jan-2024	10:18:09	319	3104.00	XLON	1178049
02-Jan-2024	10:18:09	416	3104.00	XLON	1178047
02-Jan-2024	10:14:02	454	3105.00	XLON	1175606
02-Jan-2024	10:14:02	133	3105.00	XLON	1175604
02-Jan-2024	10:13:55	226	3105.00	XLON	1175572
02-Jan-2024	10:06:55	440	3107.00	XLON	1172405
02-Jan-2024	10:06:55	337	3107.00	XLON	1172403
02-Jan-2024	10:05:17	168	3106.00	XLON	1171713
02-Jan-2024	10:04:02	841	3108.00	XLON	1171157
02-Jan-2024	10:00:30	837	3108.00	XLON	1169467
02-Jan-2024	10:00:29	596	3109.00	XLON	1169435
02-Jan-2024	10:00:29	182	3109.00	XLON	1169433
02-Jan-2024	09:55:18	694	3108.00	XLON	1166775
02-Jan-2024	09:53:16	194	3109.00	XLON	1165859
02-Jan-2024	09:53:16	157	3109.00	XLON	1165857
02-Jan-2024	09:53:16	137	3109.00	XLON	1165855
02-Jan-2024	09:53:16	299	3109.00	XLON	1165853
02-Jan-2024	09:53:16	802	3109.00	XLON	1165851
02-Jan-2024	09:51:50	223	3110.00	XLON	1165117
02-Jan-2024	09:51:50	582	3110.00	XLON	1165119
02-Jan-2024	09:50:52	627	3110.00	XLON	1164658
02-Jan-2024	09:50:52	114	3110.00	XLON	1164656
02-Jan-2024	09:49:35	841	3109.00	XLON	1163936
02-Jan-2024	09:47:47	704	3110.00	XLON	1163073
02-Jan-2024	09:39:31	281	3108.00	XLON	1158470
02-Jan-2024	09:39:31	280	3108.00	XLON	1158468
02-Jan-2024	09:39:31	299	3108.00	XLON	1158466
02-Jan-2024	09:39:31	658	3108.00	XLON	1158464
02-Jan-2024	09:39:31	137	3108.00	XLON	1158462
02-Jan-2024	09:30:58	833	3107.00	XLON	1151713
02-Jan-2024	09:30:18	811	3107.00	XLON	1151426
02-Jan-2024	09:28:54	453	3108.00	XLON	1150670
02-Jan-2024	09:28:54	63	3108.00	XLON	1150668
02-Jan-2024	09:27:13	200	3108.00	XLON	1149847
02-Jan-2024	09:22:55	90	3107.00	XLON	1147338
02-Jan-2024	09:22:55	672	3107.00	XLON	1147336
02-Jan-2024	09:18:26	785	3108.00	XLON	1144471
02-Jan-2024	09:11:09	468	3110.00	XLON	1140161
02-Jan-2024	09:11:09	118	3110.00	XLON	1140159
02-Jan-2024	09:11:09	208	3110.00	XLON	1140157
02-Jan-2024	09:00:16	728	3114.00	XLON	1132719
02-Jan-2024	09:00:03	120	3114.00	XLON	1132555
02-Jan-2024	08:54:52	809	3116.00	XLON	1128720
02-Jan-2024	08:46:04	36	3114.00	XLON	1122772

02-Jan-2024	08:46:02	768	3114.00	XLON	1122736
02-Jan-2024	08:42:17	517	3114.00	XLON	1120347
02-Jan-2024	08:42:17	293	3114.00	XLON	1120345
02-Jan-2024	08:39:13	712	3113.00	XLON	1117935
02-Jan-2024	08:37:31	604	3112.00	XLON	1116952
02-Jan-2024	08:37:31	192	3112.00	XLON	1116950
02-Jan-2024	08:34:29	842	3110.00	XLON	1115157
02-Jan-2024	08:29:47	772	3109.00	XLON	1111650
02-Jan-2024	08:24:00	495	3109.00	XLON	1107326
02-Jan-2024	08:23:59	334	3109.00	XLON	1107318
02-Jan-2024	08:21:09	757	3114.00	XLON	1105617
02-Jan-2024	08:14:07	366	3112.00	XLON	1100937
02-Jan-2024	08:14:07	468	3112.00	XLON	1100935
02-Jan-2024	08:10:00	325	3109.00	XLON	1098199
02-Jan-2024	08:10:00	427	3109.00	XLON	1098197
02-Jan-2024	08:08:43	699	3113.00	XLON	1097254
02-Jan-2024	08:06:01	7	3117.00	XLON	1093337
02-Jan-2024	08:06:01	46	3117.00	XLON	1093339
02-Jan-2024	08:06:01	802	3117.00	XLON	1093341
02-Jan-2024	08:06:01	467	3120.00	XLON	1093334
02-Jan-2024	08:06:01	335	3120.00	XLON	1093332
02-Jan-2024	08:05:02	457	3121.00	XLON	1092724
02-Jan-2024	08:05:02	283	3121.00	XLON	1092722
02-Jan-2024	08:00:54	706	3110.00	XLON	1089484
02-Jan-2024	08:00:54	90	3110.00	XLON	1089482
02-Jan-2024	08:00:53	203	3112.00	XLON	1089473
02-Jan-2024	08:00:53	611	3112.00	XLON	1089471

EX-99.2 3 tmb-20240201xex99d2.htm EX-99.2

3 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 166,804 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 20,050,259 ordinary shares in treasury, and has 1,886,884,338 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 338,066 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:	3 January 2024
Number of ordinary shares purchased:	166,804
Highest price paid per share (p):	3072
Lowest price paid per share (p):	3046
Volume weighted average price paid per share (p):	3058.3132

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
03-Jan-2024	16:17:58	269	3060.00	XLON	1598963
03-Jan-2024	16:17:48	69	3060.00	XLON	1598548
03-Jan-2024	16:17:48	288	3060.00	XLON	1598550
03-Jan-2024	16:17:48	330	3060.00	XLON	1598546
03-Jan-2024	16:17:37	106	3060.00	XLON	1598249
03-Jan-2024	16:17:08	860	3060.00	XLON	1597209
03-Jan-2024	16:16:02	535	3060.00	XLON	1594876
03-Jan-2024	16:16:02	243	3060.00	XLON	1594874
03-Jan-2024	16:15:40	761	3060.00	XLON	1594080
03-Jan-2024	16:14:48	340	3060.00	XLON	1592332
03-Jan-2024	16:14:48	416	3060.00	XLON	1592330
03-Jan-2024	16:14:07	154	3058.00	XLON	1591082
03-Jan-2024	16:14:07	900	3058.00	XLON	1591080

03-Jan-2024	16:14:07	69	3058.00	XLON	1591084
03-Jan-2024	16:14:07	134	3058.00	XLON	1591086
03-Jan-2024	16:13:55	32	3057.00	XLON	1590708
03-Jan-2024	16:12:32	760	3057.00	XLON	1588366
03-Jan-2024	16:10:46	812	3057.00	XLON	1585109
03-Jan-2024	16:10:30	853	3058.00	XLON	1584483
03-Jan-2024	16:09:12	583	3058.00	XLON	1582243
03-Jan-2024	16:09:12	170	3058.00	XLON	1582241
03-Jan-2024	16:06:55	869	3059.00	XLON	1578268
03-Jan-2024	16:05:57	366	3059.00	XLON	1576574
03-Jan-2024	16:05:57	416	3059.00	XLON	1576572
03-Jan-2024	16:05:57	657	3059.00	XLON	1576568
03-Jan-2024	16:05:57	164	3059.00	XLON	1576565
03-Jan-2024	16:05:57	396	3059.00	XLON	1576570
03-Jan-2024	16:03:03	780	3058.00	XLON	1571398
03-Jan-2024	16:01:06	300	3058.00	XLON	1568374
03-Jan-2024	16:01:06	500	3058.00	XLON	1568372
03-Jan-2024	16:01:06	732	3058.00	XLON	1568370
03-Jan-2024	16:01:06	767	3058.00	XLON	1568368
03-Jan-2024	15:59:09	816	3057.00	XLON	1562113
03-Jan-2024	15:57:24	945	3057.00	XLON	1559260
03-Jan-2024	15:57:24	733	3057.00	XLON	1559262
03-Jan-2024	15:54:16	824	3056.00	XLON	1554291
03-Jan-2024	15:52:46	823	3057.00	XLON	1552137
03-Jan-2024	15:52:46	1,005	3057.00	XLON	1552135
03-Jan-2024	15:52:32	776	3058.00	XLON	1551861
03-Jan-2024	15:52:17	321	3058.00	XLON	1551504
03-Jan-2024	15:52:17	317	3058.00	XLON	1551502
03-Jan-2024	15:52:17	69	3058.00	XLON	1551500
03-Jan-2024	15:48:08	730	3054.00	XLON	1544708
03-Jan-2024	15:47:55	36	3054.00	XLON	1544214
03-Jan-2024	15:47:55	749	3054.00	XLON	1544216
03-Jan-2024	15:47:24	397	3055.00	XLON	1543283
03-Jan-2024	15:47:24	69	3055.00	XLON	1543281
03-Jan-2024	15:47:24	299	3055.00	XLON	1543279
03-Jan-2024	15:47:24	174	3055.00	XLON	1543277
03-Jan-2024	15:47:24	306	3055.00	XLON	1543275
03-Jan-2024	15:47:24	69	3055.00	XLON	1543273
03-Jan-2024	15:45:00	947	3054.00	XLON	1539529
03-Jan-2024	15:41:52	658	3051.00	XLON	1534837
03-Jan-2024	15:41:52	150	3051.00	XLON	1534835
03-Jan-2024	15:40:52	489	3051.00	XLON	1533286
03-Jan-2024	15:40:50	285	3051.00	XLON	1533248
03-Jan-2024	15:39:19	710	3052.00	XLON	1530685
03-Jan-2024	15:37:45	809	3053.00	XLON	1527864
03-Jan-2024	15:37:11	859	3053.00	XLON	1527188
03-Jan-2024	15:34:39	316	3052.00	XLON	1523592
03-Jan-2024	15:34:39	202	3052.00	XLON	1523590
03-Jan-2024	15:34:39	735	3052.00	XLON	1523587
03-Jan-2024	15:32:15	826	3052.00	XLON	1519486

03-Jan-2024	15:31:34	716	3052.00	XLON	1518119
03-Jan-2024	15:31:21	686	3053.00	XLON	1517837
03-Jan-2024	15:31:21	136	3053.00	XLON	1517839
03-Jan-2024	15:30:41	251	3054.00	XLON	1516881
03-Jan-2024	15:30:41	631	3054.00	XLON	1516879
03-Jan-2024	15:30:41	799	3054.00	XLON	1516883
03-Jan-2024	15:25:46	164	3052.00	XLON	1509893
03-Jan-2024	15:25:46	222	3052.00	XLON	1509891
03-Jan-2024	15:25:46	69	3052.00	XLON	1509889
03-Jan-2024	15:25:46	320	3052.00	XLON	1509887
03-Jan-2024	15:25:46	757	3052.00	XLON	1509883
03-Jan-2024	15:25:46	77	3052.00	XLON	1509881
03-Jan-2024	15:23:31	57	3051.00	XLON	1504756
03-Jan-2024	15:23:31	649	3051.00	XLON	1504758
03-Jan-2024	15:22:43	280	3051.00	XLON	1503369
03-Jan-2024	15:22:43	717	3051.00	XLON	1503354
03-Jan-2024	15:20:35	861	3052.00	XLON	1499541
03-Jan-2024	15:20:35	816	3052.00	XLON	1499539
03-Jan-2024	15:20:35	869	3052.00	XLON	1499537
03-Jan-2024	15:16:30	814	3052.00	XLON	1493155
03-Jan-2024	15:15:05	864	3052.00	XLON	1490809
03-Jan-2024	15:14:20	69	3053.00	XLON	1489679
03-Jan-2024	15:14:20	868	3053.00	XLON	1489677
03-Jan-2024	15:14:20	794	3053.00	XLON	1489671
03-Jan-2024	15:10:13	805	3054.00	XLON	1482703
03-Jan-2024	15:10:13	771	3054.00	XLON	1482698
03-Jan-2024	15:08:51	712	3055.00	XLON	1480556
03-Jan-2024	15:06:17	168	3057.00	XLON	1476933
03-Jan-2024	15:06:17	100	3057.00	XLON	1476931
03-Jan-2024	15:06:17	537	3057.00	XLON	1476929
03-Jan-2024	15:06:17	472	3057.00	XLON	1476913
03-Jan-2024	15:06:17	321	3057.00	XLON	1476911
03-Jan-2024	15:06:17	844	3057.00	XLON	1476906
03-Jan-2024	15:06:17	719	3057.00	XLON	1476908
03-Jan-2024	15:02:07	876	3054.00	XLON	1469843
03-Jan-2024	15:01:04	831	3057.00	XLON	1467565
03-Jan-2024	15:01:04	754	3057.00	XLON	1467563
03-Jan-2024	15:00:00	723	3058.00	XLON	1462512
03-Jan-2024	14:57:09	280	3059.00	XLON	1457441
03-Jan-2024	14:57:09	522	3059.00	XLON	1457439
03-Jan-2024	14:57:09	28	3059.00	XLON	1457437
03-Jan-2024	14:57:09	522	3059.00	XLON	1457434
03-Jan-2024	14:57:09	70	3059.00	XLON	1457422
03-Jan-2024	14:57:09	73	3059.00	XLON	1457420
03-Jan-2024	14:57:09	63	3059.00	XLON	1457424
03-Jan-2024	14:57:09	115	3059.00	XLON	1457426
03-Jan-2024	14:57:09	718	3059.00	XLON	1457418
03-Jan-2024	14:57:09	454	3059.00	XLON	1457416
03-Jan-2024	14:57:09	577	3059.00	XLON	1457414
03-Jan-2024	14:56:49	268	3060.00	XLON	1456650

03-Jan-2024	14:56:49	268	3060.00	XLON	1456648
03-Jan-2024	14:56:49	119	3060.00	XLON	1456646
03-Jan-2024	14:53:55	894	3060.00	XLON	1451919
03-Jan-2024	14:52:07	990	3059.00	XLON	1448464
03-Jan-2024	14:50:09	641	3058.00	XLON	1444828
03-Jan-2024	14:50:09	761	3058.00	XLON	1444830
03-Jan-2024	14:50:09	165	3058.00	XLON	1444832
03-Jan-2024	14:46:01	835	3056.00	XLON	1436031
03-Jan-2024	14:43:16	736	3056.00	XLON	1431313
03-Jan-2024	14:41:35	157	3058.00	XLON	1428123
03-Jan-2024	14:41:35	230	3058.00	XLON	1428121
03-Jan-2024	14:41:35	321	3058.00	XLON	1428119
03-Jan-2024	14:41:35	549	3058.00	XLON	1428117
03-Jan-2024	14:41:35	225	3058.00	XLON	1428115
03-Jan-2024	14:41:35	84	3058.00	XLON	1428113
03-Jan-2024	14:39:48	796	3058.00	XLON	1424665
03-Jan-2024	14:39:22	4	3059.00	XLON	1423965
03-Jan-2024	14:39:22	877	3059.00	XLON	1423960
03-Jan-2024	14:38:51	806	3060.00	XLON	1422994
03-Jan-2024	14:37:26	409	3058.00	XLON	1420474
03-Jan-2024	14:37:26	422	3058.00	XLON	1420476
03-Jan-2024	14:37:26	125	3058.00	XLON	1420472
03-Jan-2024	14:37:26	42	3058.00	XLON	1420470
03-Jan-2024	14:34:21	774	3055.00	XLON	1415415
03-Jan-2024	14:34:21	73	3055.00	XLON	1415413
03-Jan-2024	14:33:51	27	3056.00	XLON	1413956
03-Jan-2024	14:33:51	321	3056.00	XLON	1413952
03-Jan-2024	14:33:51	333	3056.00	XLON	1413950
03-Jan-2024	14:33:51	262	3056.00	XLON	1413954
03-Jan-2024	14:33:51	1,040	3056.00	XLON	1413941
03-Jan-2024	14:32:40	27	3057.00	XLON	1411324
03-Jan-2024	14:32:40	149	3057.00	XLON	1411322
03-Jan-2024	14:32:40	680	3057.00	XLON	1411320
03-Jan-2024	14:29:18	842	3053.00	XLON	1399389
03-Jan-2024	14:29:01	728	3054.00	XLON	1398899
03-Jan-2024	14:25:52	250	3055.00	XLON	1395755
03-Jan-2024	14:25:52	135	3055.00	XLON	1395753
03-Jan-2024	14:22:13	321	3052.00	XLON	1392886
03-Jan-2024	14:22:13	333	3052.00	XLON	1392889
03-Jan-2024	14:22:13	149	3052.00	XLON	1392891
03-Jan-2024	14:22:13	21	3052.00	XLON	1392893
03-Jan-2024	14:21:36	195	3053.00	XLON	1392311
03-Jan-2024	14:21:36	28	3053.00	XLON	1392309
03-Jan-2024	14:21:36	545	3053.00	XLON	1392307
03-Jan-2024	14:20:09	776	3053.00	XLON	1390637
03-Jan-2024	14:17:29	643	3053.00	XLON	1387957
03-Jan-2024	14:17:29	129	3053.00	XLON	1387955
03-Jan-2024	14:15:58	800	3052.00	XLON	1386745
03-Jan-2024	14:13:46	385	3055.00	XLON	1384821
03-Jan-2024	14:13:46	324	3055.00	XLON	1384823

03-Jan-2024	14:13:46	175	3055.00	XLON	1384819
03-Jan-2024	14:13:39	500	3055.00	XLON	1384690
03-Jan-2024	14:13:27	33	3055.00	XLON	1384474
03-Jan-2024	14:11:15	757	3055.00	XLON	1382630
03-Jan-2024	14:06:18	807	3057.00	XLON	1378339
03-Jan-2024	14:05:01	708	3058.00	XLON	1377021
03-Jan-2024	14:02:32	470	3058.00	XLON	1375051
03-Jan-2024	14:02:32	261	3058.00	XLON	1375049
03-Jan-2024	14:02:01	773	3059.00	XLON	1374705
03-Jan-2024	13:53:30	873	3058.00	XLON	1367691
03-Jan-2024	13:50:10	804	3060.00	XLON	1364755
03-Jan-2024	13:47:37	789	3061.00	XLON	1362403
03-Jan-2024	13:45:03	7	3061.00	XLON	1359963
03-Jan-2024	13:45:03	793	3061.00	XLON	1359961
03-Jan-2024	13:42:05	865	3063.00	XLON	1357772
03-Jan-2024	13:38:08	129	3062.00	XLON	1354813
03-Jan-2024	13:38:08	69	3062.00	XLON	1354811
03-Jan-2024	13:38:08	396	3062.00	XLON	1354809
03-Jan-2024	13:37:43	284	3062.00	XLON	1354577
03-Jan-2024	13:37:43	145	3062.00	XLON	1354575
03-Jan-2024	13:32:18	20	3062.00	XLON	1351028
03-Jan-2024	13:32:18	813	3062.00	XLON	1351026
03-Jan-2024	13:30:34	757	3062.00	XLON	1349755
03-Jan-2024	13:29:26	493	3063.00	XLON	1348568
03-Jan-2024	13:28:14	346	3063.00	XLON	1347705
03-Jan-2024	13:21:52	769	3062.00	XLON	1343124
03-Jan-2024	13:19:37	18	3061.00	XLON	1341747
03-Jan-2024	13:19:37	250	3061.00	XLON	1341745
03-Jan-2024	13:19:37	261	3061.00	XLON	1341743
03-Jan-2024	13:19:37	310	3061.00	XLON	1341741
03-Jan-2024	13:19:37	459	3061.00	XLON	1341738
03-Jan-2024	13:19:37	263	3061.00	XLON	1341736
03-Jan-2024	13:19:37	787	3061.00	XLON	1341734
03-Jan-2024	13:10:42	19	3057.00	XLON	1336643
03-Jan-2024	13:05:25	753	3057.00	XLON	1333819
03-Jan-2024	13:01:02	708	3055.00	XLON	1331661
03-Jan-2024	13:00:54	87	3055.00	XLON	1331421
03-Jan-2024	12:59:50	484	3057.00	XLON	1330544
03-Jan-2024	12:59:50	38	3057.00	XLON	1330542
03-Jan-2024	12:59:50	18	3057.00	XLON	1330540
03-Jan-2024	12:59:50	33	3057.00	XLON	1330538
03-Jan-2024	12:59:50	137	3057.00	XLON	1330536
03-Jan-2024	12:54:14	266	3055.00	XLON	1327015
03-Jan-2024	12:54:14	257	3055.00	XLON	1327017
03-Jan-2024	12:54:14	261	3055.00	XLON	1327019
03-Jan-2024	12:54:14	828	3055.00	XLON	1327013
03-Jan-2024	12:45:00	778	3051.00	XLON	1321575
03-Jan-2024	12:45:00	65	3051.00	XLON	1321573
03-Jan-2024	12:42:42	229	3051.00	XLON	1320503
03-Jan-2024	12:42:42	520	3051.00	XLON	1320501

03-Jan-2024	12:34:50	72	3050.00	XLON	1316076
03-Jan-2024	12:34:50	708	3050.00	XLON	1316074
03-Jan-2024	12:32:00	529	3051.00	XLON	1314280
03-Jan-2024	12:31:27	6	3051.00	XLON	1313926
03-Jan-2024	12:31:27	191	3051.00	XLON	1313924
03-Jan-2024	12:31:00	194	3051.00	XLON	1313713
03-Jan-2024	12:30:05	772	3052.00	XLON	1312979
03-Jan-2024	12:20:02	792	3051.00	XLON	1306481
03-Jan-2024	12:18:02	829	3052.00	XLON	1305239
03-Jan-2024	12:12:35	792	3052.00	XLON	1302760
03-Jan-2024	12:07:28	330	3055.00	XLON	1300313
03-Jan-2024	12:07:28	527	3055.00	XLON	1300311
03-Jan-2024	12:05:58	34	3052.00	XLON	1299578
03-Jan-2024	12:05:58	54	3052.00	XLON	1299576
03-Jan-2024	12:05:58	28	3052.00	XLON	1299574
03-Jan-2024	12:05:58	49	3052.00	XLON	1299568
03-Jan-2024	12:04:37	768	3055.00	XLON	1298918
03-Jan-2024	12:00:36	720	3051.00	XLON	1296701
03-Jan-2024	11:58:00	288	3051.00	XLON	1294792
03-Jan-2024	11:58:00	510	3051.00	XLON	1294789
03-Jan-2024	11:58:00	228	3052.00	XLON	1294787
03-Jan-2024	11:58:00	529	3052.00	XLON	1294785
03-Jan-2024	11:54:07	760	3050.00	XLON	1292364
03-Jan-2024	11:49:50	491	3050.00	XLON	1289823
03-Jan-2024	11:49:50	363	3050.00	XLON	1289821
03-Jan-2024	11:47:22	804	3050.00	XLON	1288642
03-Jan-2024	11:44:12	851	3048.00	XLON	1286798
03-Jan-2024	11:40:33	459	3046.00	XLON	1284784
03-Jan-2024	11:40:33	326	3046.00	XLON	1284782
03-Jan-2024	11:38:06	744	3048.00	XLON	1283403
03-Jan-2024	11:35:22	730	3051.00	XLON	1281853
03-Jan-2024	11:35:22	755	3051.00	XLON	1281850
03-Jan-2024	11:30:39	797	3054.00	XLON	1279188
03-Jan-2024	11:26:49	792	3054.00	XLON	1276755
03-Jan-2024	11:24:57	504	3055.00	XLON	1275628
03-Jan-2024	11:24:57	319	3055.00	XLON	1275626
03-Jan-2024	11:24:00	336	3055.00	XLON	1275076
03-Jan-2024	11:23:56	444	3055.00	XLON	1275041
03-Jan-2024	11:23:51	787	3056.00	XLON	1274994
03-Jan-2024	11:17:57	729	3056.00	XLON	1271688
03-Jan-2024	11:12:51	859	3058.00	XLON	1268774
03-Jan-2024	11:12:09	198	3059.00	XLON	1268455
03-Jan-2024	11:11:16	581	3059.00	XLON	1267980
03-Jan-2024	11:06:48	852	3058.00	XLON	1265492
03-Jan-2024	11:02:00	872	3060.00	XLON	1262969
03-Jan-2024	10:54:41	343	3063.00	XLON	1258536
03-Jan-2024	10:54:41	530	3063.00	XLON	1258534
03-Jan-2024	10:48:00	845	3063.00	XLON	1254312
03-Jan-2024	10:45:09	177	3063.00	XLON	1252424
03-Jan-2024	10:45:09	343	3063.00	XLON	1252420

03-Jan-2024	10:45:09	355	3063.00	XLON	1252422
03-Jan-2024	10:45:09	773	3063.00	XLON	1252409
03-Jan-2024	10:38:20	320	3065.00	XLON	1246929
03-Jan-2024	10:38:20	511	3065.00	XLON	1246927
03-Jan-2024	10:37:21	745	3066.00	XLON	1246333
03-Jan-2024	10:30:02	149	3064.00	XLON	1240666
03-Jan-2024	10:30:02	230	3064.00	XLON	1240664
03-Jan-2024	10:29:41	99	3063.00	XLON	1240387
03-Jan-2024	10:29:41	13	3063.00	XLON	1240385
03-Jan-2024	10:23:47	850	3063.00	XLON	1236629
03-Jan-2024	10:18:37	816	3062.00	XLON	1232954
03-Jan-2024	10:13:01	804	3064.00	XLON	1228514
03-Jan-2024	10:08:06	798	3064.00	XLON	1224627
03-Jan-2024	10:05:19	704	3066.00	XLON	1221760
03-Jan-2024	09:58:15	699	3071.00	XLON	1214919
03-Jan-2024	09:58:15	105	3071.00	XLON	1214917
03-Jan-2024	09:52:08	69	3071.00	XLON	1209055
03-Jan-2024	09:52:08	56	3071.00	XLON	1209053
03-Jan-2024	09:52:08	256	3071.00	XLON	1209051
03-Jan-2024	09:49:38	818	3070.00	XLON	1207175
03-Jan-2024	09:41:51	856	3071.00	XLON	1200144
03-Jan-2024	09:41:26	837	3072.00	XLON	1199925
03-Jan-2024	09:36:45	870	3070.00	XLON	1193995
03-Jan-2024	09:32:44	726	3067.00	XLON	1190618
03-Jan-2024	09:31:17	741	3068.00	XLON	1189602
03-Jan-2024	09:28:01	746	3063.00	XLON	1186821
03-Jan-2024	09:23:57	814	3062.00	XLON	1183618
03-Jan-2024	09:23:31	33	3062.00	XLON	1183222
03-Jan-2024	09:20:27	69	3059.00	XLON	1180307
03-Jan-2024	09:20:27	138	3059.00	XLON	1180305
03-Jan-2024	09:16:41	439	3059.00	XLON	1176110
03-Jan-2024	09:16:41	265	3059.00	XLON	1176112
03-Jan-2024	09:14:31	69	3060.00	XLON	1174103
03-Jan-2024	09:14:31	86	3060.00	XLON	1174101
03-Jan-2024	09:11:22	857	3060.00	XLON	1171404
03-Jan-2024	09:09:46	728	3060.00	XLON	1169451
03-Jan-2024	09:07:33	853	3062.00	XLON	1167015
03-Jan-2024	09:05:54	842	3063.00	XLON	1165449
03-Jan-2024	09:01:58	420	3059.00	XLON	1161586
03-Jan-2024	09:01:58	168	3059.00	XLON	1161584
03-Jan-2024	09:01:58	898	3060.00	XLON	1161578
03-Jan-2024	09:01:58	136	3060.00	XLON	1161582
03-Jan-2024	09:01:58	614	3060.00	XLON	1161580
03-Jan-2024	08:57:23	800	3057.00	XLON	1157228
03-Jan-2024	08:57:23	25	3057.00	XLON	1157230
03-Jan-2024	08:56:28	234	3058.00	XLON	1156262
03-Jan-2024	08:56:28	560	3058.00	XLON	1156260
03-Jan-2024	08:52:06	101	3062.00	XLON	1152312
03-Jan-2024	08:52:06	616	3062.00	XLON	1152310
03-Jan-2024	08:50:17	842	3061.00	XLON	1150675

03-Jan-2024	08:48:06	763	3063.00	XLON	1148411
03-Jan-2024	08:45:59	711	3065.00	XLON	1146151
03-Jan-2024	08:43:34	821	3068.00	XLON	1143809
03-Jan-2024	08:43:34	5	3068.00	XLON	1143811
03-Jan-2024	08:42:01	115	3067.00	XLON	1142379
03-Jan-2024	08:42:01	664	3067.00	XLON	1142377
03-Jan-2024	08:39:01	705	3065.00	XLON	1139711
03-Jan-2024	08:35:07	710	3065.00	XLON	1136474
03-Jan-2024	08:33:46	845	3066.00	XLON	1135214
03-Jan-2024	08:33:43	244	3067.00	XLON	1135136
03-Jan-2024	08:33:43	756	3067.00	XLON	1135134
03-Jan-2024	08:33:43	585	3067.00	XLON	1135132
03-Jan-2024	08:29:51	739	3061.00	XLON	1131349
03-Jan-2024	08:28:30	716	3062.00	XLON	1130051
03-Jan-2024	08:27:08	770	3065.00	XLON	1128544
03-Jan-2024	08:26:19	752	3066.00	XLON	1127612
03-Jan-2024	08:22:49	708	3069.00	XLON	1124765
03-Jan-2024	08:22:37	796	3070.00	XLON	1124646
03-Jan-2024	08:18:42	30	3067.00	XLON	1121724
03-Jan-2024	08:18:41	30	3067.00	XLON	1121691
03-Jan-2024	08:18:39	30	3067.00	XLON	1121656
03-Jan-2024	08:18:12	775	3068.00	XLON	1121311
03-Jan-2024	08:17:16	117	3069.00	XLON	1120543
03-Jan-2024	08:17:16	717	3069.00	XLON	1120545
03-Jan-2024	08:17:16	738	3069.00	XLON	1120541
03-Jan-2024	08:13:53	846	3062.00	XLON	1118113
03-Jan-2024	08:11:53	785	3068.00	XLON	1116648
03-Jan-2024	08:09:08	742	3071.00	XLON	1114565
03-Jan-2024	08:06:01	840	3071.00	XLON	1109778
03-Jan-2024	08:05:03	750	3072.00	XLON	1108879
03-Jan-2024	08:01:06	764	3067.00	XLON	1103812
03-Jan-2024	08:01:06	55	3067.00	XLON	1103810
03-Jan-2024	08:00:58	791	3069.00	XLON	1103654

EX-99.3 4 tmb-20240201xex99d3.htm EX-99.3

4 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 168,040 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 20,218,299 ordinary shares in treasury, and has 1,886,723,767 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 506,106 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:	4 January 2024
Number of ordinary shares purchased:	168,040
Highest price paid per share (p):	3108
Lowest price paid per share (p):	3055
Volume weighted average price paid per share (p):	3089.1238

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
04-Jan-2024	16:18:09	48	3108.00	XLON	1763439
04-Jan-2024	16:18:09	900	3108.00	XLON	1763437
04-Jan-2024	16:17:24	98	3108.00	XLON	1761746
04-Jan-2024	16:17:24	200	3108.00	XLON	1761742
04-Jan-2024	16:17:24	370	3108.00	XLON	1761744
04-Jan-2024	16:17:24	205	3108.00	XLON	1761740
04-Jan-2024	16:15:31	56	3108.00	XLON	1757628
04-Jan-2024	16:15:31	490	3108.00	XLON	1757626
04-Jan-2024	16:15:31	73	3108.00	XLON	1757624
04-Jan-2024	16:14:56	78	3107.00	XLON	1755821
04-Jan-2024	16:14:56	370	3107.00	XLON	1755819
04-Jan-2024	16:14:56	106	3107.00	XLON	1755817
04-Jan-2024	16:14:56	134	3107.00	XLON	1755815

04-Jan-2024	16:14:56	26	3107.00	XLON	1755813
04-Jan-2024	16:14:56	264	3107.00	XLON	1755811
04-Jan-2024	16:13:13	370	3107.00	XLON	1751767
04-Jan-2024	16:13:13	7	3107.00	XLON	1751771
04-Jan-2024	16:13:13	56	3107.00	XLON	1751769
04-Jan-2024	16:13:13	290	3107.00	XLON	1751765
04-Jan-2024	16:12:08	298	3105.00	XLON	1749710
04-Jan-2024	16:12:08	426	3105.00	XLON	1749708
04-Jan-2024	16:12:08	2	3105.00	XLON	1749706
04-Jan-2024	16:12:08	33	3105.00	XLON	1749704
04-Jan-2024	16:10:59	108	3105.00	XLON	1746993
04-Jan-2024	16:10:59	321	3105.00	XLON	1746991
04-Jan-2024	16:10:59	56	3105.00	XLON	1746989
04-Jan-2024	16:10:59	290	3105.00	XLON	1746987
04-Jan-2024	16:10:17	731	3103.00	XLON	1745603
04-Jan-2024	16:10:17	866	3103.00	XLON	1745600
04-Jan-2024	16:07:18	386	3103.00	XLON	1740003
04-Jan-2024	16:07:18	242	3103.00	XLON	1740007
04-Jan-2024	16:07:18	366	3103.00	XLON	1740005
04-Jan-2024	16:06:18	466	3103.00	XLON	1738535
04-Jan-2024	16:06:18	126	3103.00	XLON	1738533
04-Jan-2024	16:06:18	315	3103.00	XLON	1738537
04-Jan-2024	16:03:55	189	3102.00	XLON	1734494
04-Jan-2024	16:03:55	26	3102.00	XLON	1734492
04-Jan-2024	16:03:55	25	3102.00	XLON	1734490
04-Jan-2024	16:03:55	98	3102.00	XLON	1734482
04-Jan-2024	16:03:55	229	3102.00	XLON	1734478
04-Jan-2024	16:03:55	25	3102.00	XLON	1734480
04-Jan-2024	16:03:55	270	3102.00	XLON	1734476
04-Jan-2024	16:03:55	25	3102.00	XLON	1734484
04-Jan-2024	16:03:55	25	3102.00	XLON	1734486
04-Jan-2024	16:03:55	25	3102.00	XLON	1734488
04-Jan-2024	16:03:55	62	3102.00	XLON	1734474
04-Jan-2024	16:03:55	55	3102.00	XLON	1734472
04-Jan-2024	16:03:55	551	3102.00	XLON	1734470
04-Jan-2024	16:01:28	628	3101.00	XLON	1730578
04-Jan-2024	16:00:59	143	3101.00	XLON	1729727
04-Jan-2024	15:59:19	25	3102.00	XLON	1725989
04-Jan-2024	15:59:19	212	3102.00	XLON	1725987
04-Jan-2024	15:59:19	227	3102.00	XLON	1725985
04-Jan-2024	15:59:19	201	3102.00	XLON	1725983
04-Jan-2024	15:59:19	201	3102.00	XLON	1725981
04-Jan-2024	15:58:18	855	3102.00	XLON	1724690
04-Jan-2024	15:58:18	65	3102.00	XLON	1724685
04-Jan-2024	15:58:18	664	3102.00	XLON	1724683
04-Jan-2024	15:54:48	837	3101.00	XLON	1719564
04-Jan-2024	15:53:29	139	3101.00	XLON	1717639
04-Jan-2024	15:53:29	123	3101.00	XLON	1717637
04-Jan-2024	15:53:29	450	3101.00	XLON	1717635
04-Jan-2024	15:53:29	162	3101.00	XLON	1717633

04-Jan-2024	15:52:11	137	3102.00	XLON	1715869
04-Jan-2024	15:52:11	185	3102.00	XLON	1715867
04-Jan-2024	15:52:11	52	3102.00	XLON	1715865
04-Jan-2024	15:52:11	133	3102.00	XLON	1715863
04-Jan-2024	15:51:02	129	3102.00	XLON	1714176
04-Jan-2024	15:51:02	233	3102.00	XLON	1714174
04-Jan-2024	15:51:02	137	3102.00	XLON	1714172
04-Jan-2024	15:51:02	137	3102.00	XLON	1714170
04-Jan-2024	15:50:13	233	3102.00	XLON	1712869
04-Jan-2024	15:50:13	236	3102.00	XLON	1712871
04-Jan-2024	15:50:13	137	3102.00	XLON	1712873
04-Jan-2024	15:49:18	137	3102.00	XLON	1711492
04-Jan-2024	15:49:18	75	3102.00	XLON	1711490
04-Jan-2024	15:49:18	96	3102.00	XLON	1711488
04-Jan-2024	15:49:18	59	3102.00	XLON	1711486
04-Jan-2024	15:49:18	125	3102.00	XLON	1711484
04-Jan-2024	15:49:18	25	3102.00	XLON	1711482
04-Jan-2024	15:49:18	18	3102.00	XLON	1711480
04-Jan-2024	15:49:18	120	3102.00	XLON	1711478
04-Jan-2024	15:49:18	25	3102.00	XLON	1711476
04-Jan-2024	15:49:18	165	3102.00	XLON	1711474
04-Jan-2024	15:49:18	216	3102.00	XLON	1711472
04-Jan-2024	15:49:12	63	3101.00	XLON	1711213
04-Jan-2024	15:49:12	64	3101.00	XLON	1711211
04-Jan-2024	15:47:21	186	3101.00	XLON	1708533
04-Jan-2024	15:47:21	236	3101.00	XLON	1708531
04-Jan-2024	15:45:44	266	3100.00	XLON	1705263
04-Jan-2024	15:45:44	236	3100.00	XLON	1705261
04-Jan-2024	15:45:44	233	3100.00	XLON	1705259
04-Jan-2024	15:45:44	334	3100.00	XLON	1705257
04-Jan-2024	15:45:44	512	3100.00	XLON	1705255
04-Jan-2024	15:42:17	34	3099.00	XLON	1700147
04-Jan-2024	15:42:17	146	3099.00	XLON	1700145
04-Jan-2024	15:42:17	100	3099.00	XLON	1700143
04-Jan-2024	15:42:17	100	3099.00	XLON	1700141
04-Jan-2024	15:42:17	55	3099.00	XLON	1700139
04-Jan-2024	15:42:17	45	3099.00	XLON	1700133
04-Jan-2024	15:42:17	45	3099.00	XLON	1700131
04-Jan-2024	15:42:17	45	3099.00	XLON	1700135
04-Jan-2024	15:42:17	55	3099.00	XLON	1700137
04-Jan-2024	15:42:17	30	3099.00	XLON	1700129
04-Jan-2024	15:42:17	105	3099.00	XLON	1700127
04-Jan-2024	15:41:37	258	3103.00	XLON	1699302
04-Jan-2024	15:41:37	236	3103.00	XLON	1699300
04-Jan-2024	15:41:37	233	3103.00	XLON	1699298
04-Jan-2024	15:40:29	125	3103.00	XLON	1697784
04-Jan-2024	15:40:29	6	3103.00	XLON	1697782
04-Jan-2024	15:40:29	78	3103.00	XLON	1697780
04-Jan-2024	15:40:29	125	3103.00	XLON	1697778
04-Jan-2024	15:40:29	87	3103.00	XLON	1697776

04-Jan-2024	15:40:29	166	3103.00	XLON	1697772
04-Jan-2024	15:40:29	27	3103.00	XLON	1697770
04-Jan-2024	15:40:29	27	3103.00	XLON	1697774
04-Jan-2024	15:39:14	236	3103.00	XLON	1696362
04-Jan-2024	15:39:14	233	3103.00	XLON	1696360
04-Jan-2024	15:39:14	161	3103.00	XLON	1696366
04-Jan-2024	15:39:14	157	3103.00	XLON	1696364
04-Jan-2024	15:39:14	178	3103.00	XLON	1696358
04-Jan-2024	15:36:08	137	3103.00	XLON	1691925
04-Jan-2024	15:36:08	236	3103.00	XLON	1691923
04-Jan-2024	15:36:08	233	3103.00	XLON	1691921
04-Jan-2024	15:36:08	137	3103.00	XLON	1691919
04-Jan-2024	15:36:08	99	3103.00	XLON	1691917
04-Jan-2024	15:34:58	770	3101.00	XLON	1690430
04-Jan-2024	15:34:58	10	3101.00	XLON	1690428
04-Jan-2024	15:34:20	116	3101.00	XLON	1689686
04-Jan-2024	15:34:20	137	3101.00	XLON	1689684
04-Jan-2024	15:34:20	137	3101.00	XLON	1689680
04-Jan-2024	15:34:20	116	3101.00	XLON	1689682
04-Jan-2024	15:33:06	184	3100.00	XLON	1687607
04-Jan-2024	15:33:06	137	3100.00	XLON	1687603
04-Jan-2024	15:33:06	184	3100.00	XLON	1687601
04-Jan-2024	15:32:02	844	3100.00	XLON	1685802
04-Jan-2024	15:30:12	911	3101.00	XLON	1682792
04-Jan-2024	15:30:12	808	3102.00	XLON	1682780
04-Jan-2024	15:27:05	717	3103.00	XLON	1678061
04-Jan-2024	15:24:50	874	3102.00	XLON	1674591
04-Jan-2024	15:24:21	137	3101.00	XLON	1673654
04-Jan-2024	15:24:21	236	3101.00	XLON	1673652
04-Jan-2024	15:24:21	135	3101.00	XLON	1673650
04-Jan-2024	15:24:21	233	3101.00	XLON	1673648
04-Jan-2024	15:24:21	864	3101.00	XLON	1673646
04-Jan-2024	15:20:07	83	3100.00	XLON	1668226
04-Jan-2024	15:20:07	289	3100.00	XLON	1668220
04-Jan-2024	15:20:07	129	3100.00	XLON	1668224
04-Jan-2024	15:20:07	233	3100.00	XLON	1668222
04-Jan-2024	15:20:07	798	3100.00	XLON	1668218
04-Jan-2024	15:20:07	820	3100.00	XLON	1668216
04-Jan-2024	15:15:49	181	3099.00	XLON	1662146
04-Jan-2024	15:15:49	12	3099.00	XLON	1662144
04-Jan-2024	15:15:49	71	3099.00	XLON	1662142
04-Jan-2024	15:15:49	122	3099.00	XLON	1662140
04-Jan-2024	15:15:49	81	3099.00	XLON	1662138
04-Jan-2024	15:15:49	177	3099.00	XLON	1662136
04-Jan-2024	15:15:49	137	3099.00	XLON	1662134
04-Jan-2024	15:14:37	164	3099.00	XLON	1660196
04-Jan-2024	15:14:37	154	3099.00	XLON	1660198
04-Jan-2024	15:14:37	153	3099.00	XLON	1660194
04-Jan-2024	15:14:37	35	3099.00	XLON	1660190
04-Jan-2024	15:14:37	137	3099.00	XLON	1660192

04-Jan-2024	15:14:37	75	3099.00	XLON	1660188
04-Jan-2024	15:14:37	128	3099.00	XLON	1660186
04-Jan-2024	15:12:19	784	3097.00	XLON	1656987
04-Jan-2024	15:12:01	366	3097.00	XLON	1656561
04-Jan-2024	15:11:59	100	3097.00	XLON	1656522
04-Jan-2024	15:11:59	100	3097.00	XLON	1656516
04-Jan-2024	15:11:59	100	3097.00	XLON	1656514
04-Jan-2024	15:11:59	100	3097.00	XLON	1656512
04-Jan-2024	15:11:59	100	3097.00	XLON	1656510
04-Jan-2024	15:09:26	846	3099.00	XLON	1653306
04-Jan-2024	15:08:55	278	3099.00	XLON	1652611
04-Jan-2024	15:08:55	94	3099.00	XLON	1652613
04-Jan-2024	15:08:55	473	3099.00	XLON	1652609
04-Jan-2024	15:06:39	522	3099.00	XLON	1649525
04-Jan-2024	15:06:39	296	3099.00	XLON	1649527
04-Jan-2024	15:05:03	336	3098.00	XLON	1646735
04-Jan-2024	15:05:03	489	3098.00	XLON	1646733
04-Jan-2024	15:04:29	129	3099.00	XLON	1646085
04-Jan-2024	15:04:29	233	3099.00	XLON	1646083
04-Jan-2024	15:04:29	116	3099.00	XLON	1646081
04-Jan-2024	15:04:29	14	3099.00	XLON	1646079
04-Jan-2024	15:04:29	138	3099.00	XLON	1646077
04-Jan-2024	15:04:29	147	3099.00	XLON	1646075
04-Jan-2024	15:03:59	45	3098.00	XLON	1645369
04-Jan-2024	15:03:59	123	3098.00	XLON	1645365
04-Jan-2024	15:03:59	101	3098.00	XLON	1645367
04-Jan-2024	15:03:59	124	3098.00	XLON	1645371
04-Jan-2024	15:03:59	56	3098.00	XLON	1645373
04-Jan-2024	15:03:59	15	3098.00	XLON	1645363
04-Jan-2024	15:03:47	144	3098.00	XLON	1644946
04-Jan-2024	15:03:47	32	3098.00	XLON	1644944
04-Jan-2024	15:03:47	61	3098.00	XLON	1644942
04-Jan-2024	15:03:47	116	3098.00	XLON	1644940
04-Jan-2024	15:03:47	112	3098.00	XLON	1644938
04-Jan-2024	15:02:35	48	3098.00	XLON	1643443
04-Jan-2024	15:02:35	127	3098.00	XLON	1643441
04-Jan-2024	15:02:35	137	3098.00	XLON	1643439
04-Jan-2024	15:02:35	13	3098.00	XLON	1643437
04-Jan-2024	15:02:35	95	3098.00	XLON	1643435
04-Jan-2024	15:02:35	227	3097.00	XLON	1643428
04-Jan-2024	15:00:00	124	3096.00	XLON	1637196
04-Jan-2024	15:00:00	666	3096.00	XLON	1637198
04-Jan-2024	14:58:28	130	3097.00	XLON	1634157
04-Jan-2024	14:58:28	362	3097.00	XLON	1634155
04-Jan-2024	14:57:43	573	3097.00	XLON	1632738
04-Jan-2024	14:56:28	279	3099.00	XLON	1631047
04-Jan-2024	14:56:28	529	3099.00	XLON	1631045
04-Jan-2024	14:54:59	809	3098.00	XLON	1628496
04-Jan-2024	14:53:55	301	3097.00	XLON	1626683
04-Jan-2024	14:53:18	378	3098.00	XLON	1625643

04-Jan-2024	14:53:18	432	3098.00	XLON	1625641
04-Jan-2024	14:51:37	775	3098.00	XLON	1623447
04-Jan-2024	14:50:30	873	3101.00	XLON	1621713
04-Jan-2024	14:49:19	311	3102.00	XLON	1619538
04-Jan-2024	14:49:19	76	3102.00	XLON	1619536
04-Jan-2024	14:49:19	315	3102.00	XLON	1619540
04-Jan-2024	14:48:04	786	3102.00	XLON	1617464
04-Jan-2024	14:47:33	41	3102.00	XLON	1616621
04-Jan-2024	14:47:33	666	3102.00	XLON	1616619
04-Jan-2024	14:45:56	606	3098.00	XLON	1613457
04-Jan-2024	14:45:56	227	3098.00	XLON	1613455
04-Jan-2024	14:45:37	331	3099.00	XLON	1612850
04-Jan-2024	14:45:37	309	3099.00	XLON	1612848
04-Jan-2024	14:45:37	76	3099.00	XLON	1612846
04-Jan-2024	14:43:37	758	3098.00	XLON	1609093
04-Jan-2024	14:42:36	837	3098.00	XLON	1607283
04-Jan-2024	14:40:11	307	3095.00	XLON	1602728
04-Jan-2024	14:40:11	416	3095.00	XLON	1602726
04-Jan-2024	14:39:42	759	3097.00	XLON	1601728
04-Jan-2024	14:37:48	153	3097.00	XLON	1598806
04-Jan-2024	14:37:48	319	3097.00	XLON	1598804
04-Jan-2024	14:37:48	16	3097.00	XLON	1598802
04-Jan-2024	14:37:48	168	3097.00	XLON	1598800
04-Jan-2024	14:37:48	55	3097.00	XLON	1598798
04-Jan-2024	14:37:48	262	3097.00	XLON	1598796
04-Jan-2024	14:37:48	420	3097.00	XLON	1598794
04-Jan-2024	14:37:48	415	3097.00	XLON	1598792
04-Jan-2024	14:37:48	912	3097.00	XLON	1598790
04-Jan-2024	14:33:59	59	3096.00	XLON	1593110
04-Jan-2024	14:33:59	229	3096.00	XLON	1593091
04-Jan-2024	14:33:59	55	3096.00	XLON	1593089
04-Jan-2024	14:33:59	374	3096.00	XLON	1593087
04-Jan-2024	14:33:59	830	3096.00	XLON	1593085
04-Jan-2024	14:32:09	736	3094.00	XLON	1590220
04-Jan-2024	14:31:03	814	3094.00	XLON	1587485
04-Jan-2024	14:30:04	311	3095.00	XLON	1584525
04-Jan-2024	14:30:04	377	3095.00	XLON	1584523
04-Jan-2024	14:30:04	152	3095.00	XLON	1584521
04-Jan-2024	14:30:04	355	3095.00	XLON	1584517
04-Jan-2024	14:30:04	149	3095.00	XLON	1584515
04-Jan-2024	14:30:04	216	3095.00	XLON	1584513
04-Jan-2024	14:30:01	212	3095.00	XLON	1584186
04-Jan-2024	14:29:55	49	3096.00	XLON	1581523
04-Jan-2024	14:29:55	760	3096.00	XLON	1581521
04-Jan-2024	14:25:41	774	3098.00	XLON	1576180
04-Jan-2024	14:25:03	513	3098.00	XLON	1575127
04-Jan-2024	14:24:53	360	3098.00	XLON	1574916
04-Jan-2024	14:21:07	749	3099.00	XLON	1571262
04-Jan-2024	14:19:28	826	3100.00	XLON	1569934
04-Jan-2024	14:15:22	718	3099.00	XLON	1566611
04-Jan-2024	14:15:22	149	3099.00	XLON	1566609

04-Jan-2024	14:12:27	825	3099.00	XLON	1564108
04-Jan-2024	14:09:14	396	3098.00	XLON	1561287
04-Jan-2024	14:09:14	366	3098.00	XLON	1561285
04-Jan-2024	14:08:19	242	3098.00	XLON	1560371
04-Jan-2024	14:08:19	189	3098.00	XLON	1560369
04-Jan-2024	14:08:19	374	3098.00	XLON	1560367
04-Jan-2024	14:05:57	336	3097.00	XLON	1558320
04-Jan-2024	14:05:57	269	3097.00	XLON	1558318
04-Jan-2024	14:03:07	421	3096.00	XLON	1555957
04-Jan-2024	14:03:07	411	3096.00	XLON	1555955
04-Jan-2024	14:02:55	217	3097.00	XLON	1555839
04-Jan-2024	14:02:52	211	3097.00	XLON	1555811
04-Jan-2024	14:02:48	187	3097.00	XLON	1555749
04-Jan-2024	14:02:48	56	3097.00	XLON	1555746
04-Jan-2024	14:02:48	186	3097.00	XLON	1555744
04-Jan-2024	13:57:28	625	3094.00	XLON	1550955
04-Jan-2024	13:57:20	138	3094.00	XLON	1550806
04-Jan-2024	13:54:06	850	3092.00	XLON	1548182
04-Jan-2024	13:51:24	860	3093.00	XLON	1546038
04-Jan-2024	13:50:07	841	3093.00	XLON	1545082
04-Jan-2024	13:44:35	803	3088.00	XLON	1539464
04-Jan-2024	13:42:18	11	3089.00	XLON	1537619
04-Jan-2024	13:42:18	348	3089.00	XLON	1537617
04-Jan-2024	13:42:18	379	3089.00	XLON	1537615
04-Jan-2024	13:39:50	779	3090.00	XLON	1535681
04-Jan-2024	13:36:50	772	3092.00	XLON	1533446
04-Jan-2024	13:34:19	742	3093.00	XLON	1531357
04-Jan-2024	13:34:19	572	3093.00	XLON	1531355
04-Jan-2024	13:32:35	100	3093.00	XLON	1530135
04-Jan-2024	13:32:35	100	3093.00	XLON	1530132
04-Jan-2024	13:31:09	785	3092.00	XLON	1528795
04-Jan-2024	13:25:43	755	3091.00	XLON	1524780
04-Jan-2024	13:21:46	840	3091.00	XLON	1522175
04-Jan-2024	13:18:19	646	3091.00	XLON	1519904
04-Jan-2024	13:18:19	147	3091.00	XLON	1519902
04-Jan-2024	13:15:35	241	3091.00	XLON	1517758
04-Jan-2024	13:15:35	332	3091.00	XLON	1517753
04-Jan-2024	13:15:35	10	3091.00	XLON	1517751
04-Jan-2024	13:15:02	122	3091.00	XLON	1517337
04-Jan-2024	13:11:14	776	3091.00	XLON	1515251
04-Jan-2024	13:10:59	1,094	3092.00	XLON	1515106
04-Jan-2024	13:06:22	12	3091.00	XLON	1512386
04-Jan-2024	13:02:23	742	3091.00	XLON	1509951
04-Jan-2024	12:58:10	845	3091.00	XLON	1507196
04-Jan-2024	12:55:30	366	3092.00	XLON	1505967
04-Jan-2024	12:55:30	519	3092.00	XLON	1505965
04-Jan-2024	12:49:13	689	3093.00	XLON	1502611
04-Jan-2024	12:49:13	42	3093.00	XLON	1502609
04-Jan-2024	12:49:04	46	3093.00	XLON	1502527
04-Jan-2024	12:46:35	675	3093.00	XLON	1501279

04-Jan-2024	12:46:35	100	3093.00	XLON	1501277
04-Jan-2024	12:43:19	3	3093.00	XLON	1499679
04-Jan-2024	12:43:19	800	3093.00	XLON	1499677
04-Jan-2024	12:35:48	826	3096.00	XLON	1495215
04-Jan-2024	12:32:59	779	3096.00	XLON	1493556
04-Jan-2024	12:27:23	749	3094.00	XLON	1489964
04-Jan-2024	12:25:34	305	3094.00	XLON	1488958
04-Jan-2024	12:25:34	477	3094.00	XLON	1488956
04-Jan-2024	12:20:12	815	3093.00	XLON	1485515
04-Jan-2024	12:16:05	710	3094.00	XLON	1480962
04-Jan-2024	12:12:51	848	3095.00	XLON	1478390
04-Jan-2024	12:12:51	16	3095.00	XLON	1478388
04-Jan-2024	12:10:07	185	3095.00	XLON	1476319
04-Jan-2024	12:10:07	216	3095.00	XLON	1476317
04-Jan-2024	12:08:29	473	3095.00	XLON	1475386
04-Jan-2024	12:02:13	787	3092.00	XLON	1470768
04-Jan-2024	12:00:34	469	3094.00	XLON	1469576
04-Jan-2024	12:00:34	251	3094.00	XLON	1469574
04-Jan-2024	11:58:37	784	3094.00	XLON	1467738
04-Jan-2024	11:56:05	769	3092.00	XLON	1466109
04-Jan-2024	11:53:20	1,110	3091.00	XLON	1464403
04-Jan-2024	11:41:16	802	3084.00	XLON	1457799
04-Jan-2024	11:37:37	709	3085.00	XLON	1455542
04-Jan-2024	11:33:23	584	3085.00	XLON	1453215
04-Jan-2024	11:33:23	233	3085.00	XLON	1453213
04-Jan-2024	11:31:10	325	3087.00	XLON	1451992
04-Jan-2024	11:31:10	493	3087.00	XLON	1451990
04-Jan-2024	11:29:55	52	3087.00	XLON	1451266
04-Jan-2024	11:29:55	606	3087.00	XLON	1451264
04-Jan-2024	11:27:49	91	3087.00	XLON	1449480
04-Jan-2024	11:21:00	874	3088.00	XLON	1446055
04-Jan-2024	11:18:55	844	3090.00	XLON	1444563
04-Jan-2024	11:13:11	759	3089.00	XLON	1441489
04-Jan-2024	11:10:19	760	3090.00	XLON	1439661
04-Jan-2024	11:08:53	747	3090.00	XLON	1438646
04-Jan-2024	11:02:12	863	3091.00	XLON	1435160
04-Jan-2024	10:58:23	803	3088.00	XLON	1432753
04-Jan-2024	10:57:39	438	3088.00	XLON	1432298
04-Jan-2024	10:57:39	337	3088.00	XLON	1432296
04-Jan-2024	10:55:44	478	3088.00	XLON	1431184
04-Jan-2024	10:55:44	323	3088.00	XLON	1431182
04-Jan-2024	10:53:35	383	3087.00	XLON	1429772
04-Jan-2024	10:53:35	324	3087.00	XLON	1429770
04-Jan-2024	10:46:47	844	3085.00	XLON	1425604
04-Jan-2024	10:39:15	617	3088.00	XLON	1421343
04-Jan-2024	10:39:15	261	3088.00	XLON	1421341
04-Jan-2024	10:39:15	877	3088.00	XLON	1421339
04-Jan-2024	10:33:35	807	3084.00	XLON	1418104
04-Jan-2024	10:30:35	748	3082.00	XLON	1416532
04-Jan-2024	10:25:59	653	3083.00	XLON	1413798

04-Jan-2024	10:25:59	110	3083.00	XLON	1413796
04-Jan-2024	10:23:12	994	3083.00	XLON	1412239
04-Jan-2024	10:23:12	32	3083.00	XLON	1412237
04-Jan-2024	10:22:53	258	3084.00	XLON	1412000
04-Jan-2024	10:22:53	450	3084.00	XLON	1411998
04-Jan-2024	10:21:23	137	3081.00	XLON	1411173
04-Jan-2024	10:20:22	839	3081.00	XLON	1410516
04-Jan-2024	10:16:19	376	3080.00	XLON	1407768
04-Jan-2024	10:15:34	503	3080.00	XLON	1407355
04-Jan-2024	10:12:36	782	3081.00	XLON	1405471
04-Jan-2024	10:08:55	410	3079.00	XLON	1403474
04-Jan-2024	10:08:53	326	3079.00	XLON	1403458
04-Jan-2024	10:05:27	767	3079.00	XLON	1401217
04-Jan-2024	10:04:00	849	3080.00	XLON	1400387
04-Jan-2024	10:03:24	218	3081.00	XLON	1400052
04-Jan-2024	10:00:19	837	3077.00	XLON	1397661
04-Jan-2024	09:55:02	708	3074.00	XLON	1394475
04-Jan-2024	09:55:02	792	3074.00	XLON	1394473
04-Jan-2024	09:48:18	749	3072.00	XLON	1390775
04-Jan-2024	09:46:16	758	3074.00	XLON	1389538
04-Jan-2024	09:42:41	718	3075.00	XLON	1387731
04-Jan-2024	09:38:32	864	3077.00	XLON	1385645
04-Jan-2024	09:35:37	740	3075.00	XLON	1382172
04-Jan-2024	09:33:13	838	3077.00	XLON	1380842
04-Jan-2024	09:31:37	350	3076.00	XLON	1379844
04-Jan-2024	09:31:37	364	3076.00	XLON	1379842
04-Jan-2024	09:28:59	105	3076.00	XLON	1378069
04-Jan-2024	09:28:59	705	3076.00	XLON	1378071
04-Jan-2024	09:26:09	798	3077.00	XLON	1376043
04-Jan-2024	09:22:55	852	3076.00	XLON	1374300
04-Jan-2024	09:20:57	611	3075.00	XLON	1373116
04-Jan-2024	09:20:57	201	3075.00	XLON	1373114
04-Jan-2024	09:15:45	736	3072.00	XLON	1369394
04-Jan-2024	09:15:45	132	3072.00	XLON	1369392
04-Jan-2024	09:11:31	172	3070.00	XLON	1366685
04-Jan-2024	09:11:31	137	3070.00	XLON	1366683
04-Jan-2024	09:11:31	178	3070.00	XLON	1366681
04-Jan-2024	09:11:31	100	3070.00	XLON	1366679
04-Jan-2024	09:11:31	244	3070.00	XLON	1366677
04-Jan-2024	09:11:31	832	3070.00	XLON	1366675
04-Jan-2024	09:07:41	393	3068.00	XLON	1363958
04-Jan-2024	09:06:11	321	3068.00	XLON	1362922
04-Jan-2024	09:05:07	296	3069.00	XLON	1362231
04-Jan-2024	09:05:07	472	3069.00	XLON	1362229
04-Jan-2024	09:01:12	834	3069.00	XLON	1359270
04-Jan-2024	08:59:35	744	3070.00	XLON	1358134
04-Jan-2024	08:55:04	22	3072.00	XLON	1354997
04-Jan-2024	08:55:04	271	3072.00	XLON	1354995
04-Jan-2024	08:55:04	223	3072.00	XLON	1354993
04-Jan-2024	08:55:04	195	3072.00	XLON	1354991

04-Jan-2024	08:55:04	56	3072.00	XLON	1354989
04-Jan-2024	08:55:04	90	3072.00	XLON	1354987
04-Jan-2024	08:53:57	836	3073.00	XLON	1354142
04-Jan-2024	08:49:29	440	3070.00	XLON	1350908
04-Jan-2024	08:49:29	137	3070.00	XLON	1350906
04-Jan-2024	08:49:29	240	3070.00	XLON	1350902
04-Jan-2024	08:49:29	55	3070.00	XLON	1350904
04-Jan-2024	08:47:51	739	3069.00	XLON	1349656
04-Jan-2024	08:46:00	268	3069.00	XLON	1348479
04-Jan-2024	08:44:43	506	3069.00	XLON	1347644
04-Jan-2024	08:41:41	271	3069.00	XLON	1345589
04-Jan-2024	08:41:41	560	3069.00	XLON	1345587
04-Jan-2024	08:38:46	864	3072.00	XLON	1343549
04-Jan-2024	08:36:18	871	3070.00	XLON	1341994
04-Jan-2024	08:35:01	764	3068.00	XLON	1340984
04-Jan-2024	08:33:47	82	3067.00	XLON	1340167
04-Jan-2024	08:33:47	606	3067.00	XLON	1340165
04-Jan-2024	08:33:47	149	3067.00	XLON	1340163
04-Jan-2024	08:29:54	799	3067.00	XLON	1336809
04-Jan-2024	08:27:05	52	3069.00	XLON	1333338
04-Jan-2024	08:27:05	229	3069.00	XLON	1333340
04-Jan-2024	08:27:05	471	3069.00	XLON	1333342
04-Jan-2024	08:24:50	826	3070.00	XLON	1331747
04-Jan-2024	08:23:16	137	3069.00	XLON	1330678
04-Jan-2024	08:23:16	374	3069.00	XLON	1330676
04-Jan-2024	08:20:51	750	3069.00	XLON	1328711
04-Jan-2024	08:18:37	652	3069.00	XLON	1326569
04-Jan-2024	08:18:37	137	3069.00	XLON	1326567
04-Jan-2024	08:18:37	898	3069.00	XLON	1326565
04-Jan-2024	08:14:58	487	3068.00	XLON	1322711
04-Jan-2024	08:14:58	307	3068.00	XLON	1322709
04-Jan-2024	08:13:36	868	3071.00	XLON	1321707
04-Jan-2024	08:12:44	838	3069.00	XLON	1321223
04-Jan-2024	08:12:09	3	3069.00	XLON	1320917
04-Jan-2024	08:12:09	11	3069.00	XLON	1320915
04-Jan-2024	08:10:34	815	3067.00	XLON	1319833
04-Jan-2024	08:09:23	849	3068.00	XLON	1319015
04-Jan-2024	08:09:12	971	3069.00	XLON	1318925
04-Jan-2024	08:09:12	137	3069.00	XLON	1318923
04-Jan-2024	08:06:21	987	3063.00	XLON	1314482
04-Jan-2024	08:05:42	900	3064.00	XLON	1313874
04-Jan-2024	08:02:57	799	3063.00	XLON	1311531
04-Jan-2024	08:02:57	659	3063.00	XLON	1311527
04-Jan-2024	08:02:57	164	3063.00	XLON	1311525
04-Jan-2024	08:01:31	764	3066.00	XLON	1309873
04-Jan-2024	08:00:13	516	3055.00	XLON	1306850
04-Jan-2024	08:00:13	283	3055.00	XLON	1306848
04-Jan-2024	08:00:12	193	3056.00	XLON	1306723
04-Jan-2024	08:00:12	900	3056.00	XLON	1306721

EX-99.4 5 tmb-20240201xex99d4.htm EX-99.4

5 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 166,300 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 20,384,599 ordinary shares in treasury, and has 1,886,565,432 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 672,406 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:	5 January 2024
Number of ordinary shares purchased:	166,300
Highest price paid per share (p):	3100
Lowest price paid per share (p):	3080
Volume weighted average price paid per share (p):	3090.8102

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
05-Jan-2024	16:18:04	153	3100.00	XLON	1778823
05-Jan-2024	16:18:04	139	3100.00	XLON	1778821
05-Jan-2024	16:18:04	328	3100.00	XLON	1778819
05-Jan-2024	16:18:04	40	3100.00	XLON	1778817
05-Jan-2024	16:17:19	42	3100.00	XLON	1777829
05-Jan-2024	16:17:19	99	3100.00	XLON	1777827
05-Jan-2024	16:17:19	183	3100.00	XLON	1777825
05-Jan-2024	16:17:19	17	3100.00	XLON	1777823
05-Jan-2024	16:17:19	412	3100.00	XLON	1777821
05-Jan-2024	16:17:19	76	3100.00	XLON	1777819
05-Jan-2024	16:16:19	389	3100.00	XLON	1776439
05-Jan-2024	16:16:19	353	3100.00	XLON	1776437
05-Jan-2024	16:15:08	412	3099.00	XLON	1774620
05-Jan-2024	16:15:08	389	3099.00	XLON	1774622

05-Jan-2024	16:15:08	1,011	3099.00	XLON	1774618
05-Jan-2024	16:15:08	438	3099.00	XLON	1774616
05-Jan-2024	16:15:08	139	3099.00	XLON	1774614
05-Jan-2024	16:15:08	428	3099.00	XLON	1774612
05-Jan-2024	16:15:08	412	3099.00	XLON	1774610
05-Jan-2024	16:10:20	69	3098.00	XLON	1767776
05-Jan-2024	16:10:20	277	3098.00	XLON	1767774
05-Jan-2024	16:10:20	324	3098.00	XLON	1767772
05-Jan-2024	16:10:20	32	3098.00	XLON	1767770
05-Jan-2024	16:10:20	331	3098.00	XLON	1767768
05-Jan-2024	16:08:28	724	3097.00	XLON	1765139
05-Jan-2024	16:07:18	764	3098.00	XLON	1763651
05-Jan-2024	16:06:02	738	3098.00	XLON	1761991
05-Jan-2024	16:05:12	12	3099.00	XLON	1760791
05-Jan-2024	16:05:12	150	3099.00	XLON	1760787
05-Jan-2024	16:05:12	114	3099.00	XLON	1760785
05-Jan-2024	16:05:12	430	3099.00	XLON	1760783
05-Jan-2024	16:05:12	126	3099.00	XLON	1760789
05-Jan-2024	16:03:12	790	3099.00	XLON	1758068
05-Jan-2024	16:02:13	879	3100.00	XLON	1756801
05-Jan-2024	16:00:49	880	3098.00	XLON	1755117
05-Jan-2024	15:57:52	201	3098.00	XLON	1750535
05-Jan-2024	15:57:52	380	3098.00	XLON	1750533
05-Jan-2024	15:57:52	260	3098.00	XLON	1750531
05-Jan-2024	15:57:44	838	3099.00	XLON	1750248
05-Jan-2024	15:55:57	428	3099.00	XLON	1748093
05-Jan-2024	15:55:57	172	3099.00	XLON	1748097
05-Jan-2024	15:55:57	139	3099.00	XLON	1748095
05-Jan-2024	15:55:33	100	3099.00	XLON	1747584
05-Jan-2024	15:54:45	15	3097.00	XLON	1746483
05-Jan-2024	15:54:45	346	3097.00	XLON	1746481
05-Jan-2024	15:52:56	723	3095.00	XLON	1744160
05-Jan-2024	15:52:36	707	3096.00	XLON	1743750
05-Jan-2024	15:52:36	212	3096.00	XLON	1743748
05-Jan-2024	15:52:36	108	3096.00	XLON	1743746
05-Jan-2024	15:50:52	379	3093.00	XLON	1741561
05-Jan-2024	15:49:16	614	3094.00	XLON	1739600
05-Jan-2024	15:49:16	188	3094.00	XLON	1739598
05-Jan-2024	15:48:59	220	3094.00	XLON	1739021
05-Jan-2024	15:48:59	342	3094.00	XLON	1739023
05-Jan-2024	15:46:17	800	3094.00	XLON	1735644
05-Jan-2024	15:46:14	801	3094.00	XLON	1735572
05-Jan-2024	15:46:14	49	3094.00	XLON	1735570
05-Jan-2024	15:44:40	854	3095.00	XLON	1733343
05-Jan-2024	15:41:59	48	3094.00	XLON	1730142
05-Jan-2024	15:41:59	342	3094.00	XLON	1730140
05-Jan-2024	15:41:59	240	3094.00	XLON	1730137
05-Jan-2024	15:41:59	440	3094.00	XLON	1730135
05-Jan-2024	15:39:46	880	3094.00	XLON	1727180
05-Jan-2024	15:38:11	326	3095.00	XLON	1725269
05-Jan-2024	15:38:11	139	3095.00	XLON	1725267
05-Jan-2024	15:37:11	342	3095.00	XLON	1724208

05-Jan-2024	15:37:11	26	3095.00	XLON	1724212
05-Jan-2024	15:37:11	370	3095.00	XLON	1724210
05-Jan-2024	15:36:56	139	3095.00	XLON	1723923
05-Jan-2024	15:36:56	127	3095.00	XLON	1723921
05-Jan-2024	15:35:04	205	3094.00	XLON	1721785
05-Jan-2024	15:35:04	350	3094.00	XLON	1721783
05-Jan-2024	15:35:04	380	3094.00	XLON	1721781
05-Jan-2024	15:35:04	846	3094.00	XLON	1721779
05-Jan-2024	15:31:58	342	3093.00	XLON	1718217
05-Jan-2024	15:31:58	254	3093.00	XLON	1718215
05-Jan-2024	15:31:26	211	3092.00	XLON	1717462
05-Jan-2024	15:31:26	93	3092.00	XLON	1717460
05-Jan-2024	15:30:12	741	3092.00	XLON	1715839
05-Jan-2024	15:28:26	633	3092.00	XLON	1713919
05-Jan-2024	15:28:26	208	3092.00	XLON	1713921
05-Jan-2024	15:26:34	201	3094.00	XLON	1711679
05-Jan-2024	15:26:34	350	3094.00	XLON	1711675
05-Jan-2024	15:26:34	342	3094.00	XLON	1711673
05-Jan-2024	15:26:34	327	3094.00	XLON	1711671
05-Jan-2024	15:26:34	125	3094.00	XLON	1711677
05-Jan-2024	15:24:56	220	3093.00	XLON	1709028
05-Jan-2024	15:24:56	104	3093.00	XLON	1709026
05-Jan-2024	15:24:56	73	3093.00	XLON	1709024
05-Jan-2024	15:23:33	827	3093.00	XLON	1707510
05-Jan-2024	15:21:14	238	3095.00	XLON	1705078
05-Jan-2024	15:21:14	273	3095.00	XLON	1705072
05-Jan-2024	15:21:14	442	3095.00	XLON	1705074
05-Jan-2024	15:21:14	33	3095.00	XLON	1705076
05-Jan-2024	15:21:14	66	3095.00	XLON	1705080
05-Jan-2024	15:21:14	85	3095.00	XLON	1705082
05-Jan-2024	15:21:14	139	3095.00	XLON	1705084
05-Jan-2024	15:21:14	162	3095.00	XLON	1705086
05-Jan-2024	15:21:14	280	3095.00	XLON	1705070
05-Jan-2024	15:18:33	52	3093.00	XLON	1701812
05-Jan-2024	15:18:33	723	3093.00	XLON	1701810
05-Jan-2024	15:17:16	199	3093.00	XLON	1699868
05-Jan-2024	15:17:16	139	3093.00	XLON	1699866
05-Jan-2024	15:16:30	807	3094.00	XLON	1699016
05-Jan-2024	15:15:29	210	3095.00	XLON	1697698
05-Jan-2024	15:15:29	736	3095.00	XLON	1697696
05-Jan-2024	15:12:47	843	3095.00	XLON	1694045
05-Jan-2024	15:11:30	800	3095.00	XLON	1692281
05-Jan-2024	15:09:28	481	3095.00	XLON	1689138
05-Jan-2024	15:09:28	873	3095.00	XLON	1689140
05-Jan-2024	15:09:14	256	3095.00	XLON	1688818
05-Jan-2024	15:07:36	117	3095.00	XLON	1686443
05-Jan-2024	15:07:36	450	3095.00	XLON	1686445
05-Jan-2024	15:05:07	819	3094.00	XLON	1682445
05-Jan-2024	15:04:58	37	3095.00	XLON	1682090
05-Jan-2024	15:04:58	295	3095.00	XLON	1682088
05-Jan-2024	15:04:58	280	3095.00	XLON	1682086
05-Jan-2024	15:04:58	273	3095.00	XLON	1682084

05-Jan-2024	15:04:50	170	3095.00	XLON	1681760
05-Jan-2024	15:04:50	118	3095.00	XLON	1681758
05-Jan-2024	15:03:10	125	3094.00	XLON	1679165
05-Jan-2024	15:03:10	273	3094.00	XLON	1679158
05-Jan-2024	15:03:10	100	3094.00	XLON	1679162
05-Jan-2024	15:03:10	50	3094.00	XLON	1679160
05-Jan-2024	15:00:47	348	3091.00	XLON	1673617
05-Jan-2024	15:00:47	379	3091.00	XLON	1673615
05-Jan-2024	15:00:35	13	3091.00	XLON	1672926
05-Jan-2024	15:00:15	460	3091.00	XLON	1671804
05-Jan-2024	15:00:15	149	3091.00	XLON	1671802
05-Jan-2024	15:00:15	438	3091.00	XLON	1671800
05-Jan-2024	15:00:00	474	3092.00	XLON	1669593
05-Jan-2024	15:00:00	288	3092.00	XLON	1669590
05-Jan-2024	14:56:52	776	3091.00	XLON	1665516
05-Jan-2024	14:55:04	324	3095.00	XLON	1663508
05-Jan-2024	14:55:04	165	3095.00	XLON	1663510
05-Jan-2024	14:55:04	292	3095.00	XLON	1663506
05-Jan-2024	14:55:04	47	3095.00	XLON	1663504
05-Jan-2024	14:55:04	705	3095.00	XLON	1663502
05-Jan-2024	14:53:10	384	3096.00	XLON	1661233
05-Jan-2024	14:53:10	435	3096.00	XLON	1661231
05-Jan-2024	14:50:52	498	3096.00	XLON	1657505
05-Jan-2024	14:50:52	302	3096.00	XLON	1657503
05-Jan-2024	14:50:52	756	3096.00	XLON	1657501
05-Jan-2024	14:50:52	85	3096.00	XLON	1657499
05-Jan-2024	14:48:17	716	3095.00	XLON	1653693
05-Jan-2024	14:47:31	247	3095.00	XLON	1652571
05-Jan-2024	14:47:31	529	3095.00	XLON	1652569
05-Jan-2024	14:47:01	273	3096.00	XLON	1651711
05-Jan-2024	14:47:01	280	3096.00	XLON	1651713
05-Jan-2024	14:47:01	56	3096.00	XLON	1651709
05-Jan-2024	14:46:31	845	3095.00	XLON	1650858
05-Jan-2024	14:43:47	755	3095.00	XLON	1647144
05-Jan-2024	14:43:47	803	3095.00	XLON	1647121
05-Jan-2024	14:42:09	13	3094.00	XLON	1644742
05-Jan-2024	14:42:09	899	3094.00	XLON	1644740
05-Jan-2024	14:41:37	56	3094.00	XLON	1643869
05-Jan-2024	14:40:04	79	3091.00	XLON	1641466
05-Jan-2024	14:40:04	756	3091.00	XLON	1641464
05-Jan-2024	14:39:37	734	3091.00	XLON	1640870
05-Jan-2024	14:39:37	19	3091.00	XLON	1640866
05-Jan-2024	14:39:37	833	3091.00	XLON	1640868
05-Jan-2024	14:37:09	209	3091.00	XLON	1637791
05-Jan-2024	14:37:09	280	3091.00	XLON	1637789
05-Jan-2024	14:37:09	56	3091.00	XLON	1637787
05-Jan-2024	14:37:09	273	3091.00	XLON	1637785
05-Jan-2024	14:36:19	27	3090.00	XLON	1636558
05-Jan-2024	14:36:10	111	3090.00	XLON	1636390
05-Jan-2024	14:34:02	180	3091.00	XLON	1633473
05-Jan-2024	14:34:02	300	3091.00	XLON	1633471
05-Jan-2024	14:34:02	280	3091.00	XLON	1633469

05-Jan-2024	14:34:02	473	3091.00	XLON	1633467
05-Jan-2024	14:34:02	416	3091.00	XLON	1633465
05-Jan-2024	14:32:26	561	3092.00	XLON	1631723
05-Jan-2024	14:32:04	576	3092.00	XLON	1631235
05-Jan-2024	14:32:04	56	3092.00	XLON	1631237
05-Jan-2024	14:31:16	17	3092.00	XLON	1630119
05-Jan-2024	14:31:16	450	3092.00	XLON	1630117
05-Jan-2024	14:31:16	25	3092.00	XLON	1630115
05-Jan-2024	14:31:16	25	3092.00	XLON	1630113
05-Jan-2024	14:31:16	25	3092.00	XLON	1630111
05-Jan-2024	14:31:16	30	3092.00	XLON	1630109
05-Jan-2024	14:31:16	172	3092.00	XLON	1630107
05-Jan-2024	14:31:16	280	3092.00	XLON	1630105
05-Jan-2024	14:31:16	146	3092.00	XLON	1630121
05-Jan-2024	14:31:16	273	3092.00	XLON	1630103
05-Jan-2024	14:31:16	88	3092.00	XLON	1630101
05-Jan-2024	14:30:35	280	3091.00	XLON	1628976
05-Jan-2024	14:30:35	273	3091.00	XLON	1628978
05-Jan-2024	14:30:06	218	3091.00	XLON	1628135
05-Jan-2024	14:30:06	172	3091.00	XLON	1628133
05-Jan-2024	14:30:06	450	3091.00	XLON	1628131
05-Jan-2024	14:30:00	149	3089.00	XLON	1625380
05-Jan-2024	14:30:00	149	3089.00	XLON	1625378
05-Jan-2024	14:29:55	348	3089.00	XLON	1625302
05-Jan-2024	14:29:55	4	3089.00	XLON	1625300
05-Jan-2024	14:29:55	18	3089.00	XLON	1625298
05-Jan-2024	14:29:55	11	3089.00	XLON	1625296
05-Jan-2024	14:27:28	139	3088.00	XLON	1622725
05-Jan-2024	14:27:28	273	3088.00	XLON	1622723
05-Jan-2024	14:27:28	350	3088.00	XLON	1622721
05-Jan-2024	14:26:54	67	3088.00	XLON	1622023
05-Jan-2024	14:23:44	870	3086.00	XLON	1619504
05-Jan-2024	14:23:44	1,561	3086.00	XLON	1619502
05-Jan-2024	14:14:26	149	3085.00	XLON	1612326
05-Jan-2024	14:14:26	126	3085.00	XLON	1612324
05-Jan-2024	14:14:26	322	3085.00	XLON	1612322
05-Jan-2024	14:14:26	159	3085.00	XLON	1612320
05-Jan-2024	14:14:06	320	3085.00	XLON	1612009
05-Jan-2024	14:14:06	174	3085.00	XLON	1612007
05-Jan-2024	14:08:56	830	3088.00	XLON	1607701
05-Jan-2024	14:06:54	59	3086.00	XLON	1606334
05-Jan-2024	14:06:54	795	3086.00	XLON	1606332
05-Jan-2024	14:04:28	821	3087.00	XLON	1604345
05-Jan-2024	14:04:28	815	3087.00	XLON	1604347
05-Jan-2024	14:04:02	68	3087.00	XLON	1603974
05-Jan-2024	13:56:59	291	3084.00	XLON	1598488
05-Jan-2024	13:56:59	448	3084.00	XLON	1598486
05-Jan-2024	13:55:04	775	3086.00	XLON	1596544
05-Jan-2024	13:52:36	820	3086.00	XLON	1594434
05-Jan-2024	13:49:41	727	3085.00	XLON	1592083
05-Jan-2024	13:49:37	4	3085.00	XLON	1592014
05-Jan-2024	13:46:32	139	3085.00	XLON	1589502

05-Jan-2024	13:46:32	247	3085.00	XLON	1589500
05-Jan-2024	13:46:32	280	3085.00	XLON	1589498
05-Jan-2024	13:42:40	139	3084.00	XLON	1586747
05-Jan-2024	13:42:40	252	3084.00	XLON	1586749
05-Jan-2024	13:42:40	280	3084.00	XLON	1586751
05-Jan-2024	13:42:40	202	3084.00	XLON	1586753
05-Jan-2024	13:41:14	879	3083.00	XLON	1585557
05-Jan-2024	13:35:49	465	3083.00	XLON	1581228
05-Jan-2024	13:35:49	130	3083.00	XLON	1581226
05-Jan-2024	13:35:49	139	3083.00	XLON	1581224
05-Jan-2024	13:33:55	448	3084.00	XLON	1579421
05-Jan-2024	13:33:55	333	3084.00	XLON	1579419
05-Jan-2024	13:31:06	748	3083.00	XLON	1576568
05-Jan-2024	13:31:06	127	3083.00	XLON	1576566
05-Jan-2024	13:30:01	843	3086.00	XLON	1574568
05-Jan-2024	13:29:40	801	3087.00	XLON	1573891
05-Jan-2024	13:21:18	628	3087.00	XLON	1569324
05-Jan-2024	13:21:18	139	3087.00	XLON	1569322
05-Jan-2024	13:21:18	707	3087.00	XLON	1569320
05-Jan-2024	13:19:44	824	3087.00	XLON	1568638
05-Jan-2024	13:16:45	838	3088.00	XLON	1566491
05-Jan-2024	13:13:05	688	3085.00	XLON	1564556
05-Jan-2024	13:13:05	130	3085.00	XLON	1564554
05-Jan-2024	13:03:27	266	3084.00	XLON	1559925
05-Jan-2024	13:03:27	520	3084.00	XLON	1559923
05-Jan-2024	12:59:15	381	3087.00	XLON	1557886
05-Jan-2024	12:59:15	230	3087.00	XLON	1557884
05-Jan-2024	12:59:15	151	3087.00	XLON	1557882
05-Jan-2024	12:55:03	518	3086.00	XLON	1556402
05-Jan-2024	12:55:03	295	3086.00	XLON	1556400
05-Jan-2024	12:51:36	674	3086.00	XLON	1554770
05-Jan-2024	12:51:36	164	3086.00	XLON	1554772
05-Jan-2024	12:48:17	749	3087.00	XLON	1553330
05-Jan-2024	12:42:49	834	3088.00	XLON	1550659
05-Jan-2024	12:40:25	287	3087.00	XLON	1549746
05-Jan-2024	12:40:25	460	3087.00	XLON	1549744
05-Jan-2024	12:35:56	1,013	3086.00	XLON	1547674
05-Jan-2024	12:34:06	708	3087.00	XLON	1546957
05-Jan-2024	12:24:05	766	3086.00	XLON	1542163
05-Jan-2024	12:21:17	560	3085.00	XLON	1541069
05-Jan-2024	12:21:17	171	3085.00	XLON	1541067
05-Jan-2024	12:16:48	734	3086.00	XLON	1539242
05-Jan-2024	12:12:45	823	3085.00	XLON	1537466
05-Jan-2024	12:10:15	670	3084.00	XLON	1536391
05-Jan-2024	12:08:28	92	3084.00	XLON	1535840
05-Jan-2024	12:02:47	838	3085.00	XLON	1533597
05-Jan-2024	12:02:23	832	3085.00	XLON	1533221
05-Jan-2024	12:00:06	716	3085.00	XLON	1532215
05-Jan-2024	11:54:31	748	3083.00	XLON	1528518
05-Jan-2024	11:49:52	795	3084.00	XLON	1526414
05-Jan-2024	11:47:01	835	3082.00	XLON	1524875
05-Jan-2024	11:41:52	796	3080.00	XLON	1522464

05-Jan-2024	11:41:52	30	3080.00	XLON	1522462
05-Jan-2024	11:37:26	838	3082.00	XLON	1519973
05-Jan-2024	11:31:43	794	3083.00	XLON	1517281
05-Jan-2024	11:29:27	698	3083.00	XLON	1515972
05-Jan-2024	11:29:11	13	3083.00	XLON	1515777
05-Jan-2024	11:23:45	857	3084.00	XLON	1513128
05-Jan-2024	11:20:37	742	3085.00	XLON	1511358
05-Jan-2024	11:16:53	734	3086.00	XLON	1509544
05-Jan-2024	11:11:39	867	3088.00	XLON	1506853
05-Jan-2024	11:07:00	152	3087.00	XLON	1504608
05-Jan-2024	11:07:00	710	3087.00	XLON	1504606
05-Jan-2024	11:04:57	70	3088.00	XLON	1503461
05-Jan-2024	11:04:57	299	3088.00	XLON	1503459
05-Jan-2024	11:04:39	350	3088.00	XLON	1503311
05-Jan-2024	11:03:27	123	3087.00	XLON	1502766
05-Jan-2024	10:59:40	771	3086.00	XLON	1500529
05-Jan-2024	10:57:15	836	3086.00	XLON	1499106
05-Jan-2024	10:56:00	406	3087.00	XLON	1498409
05-Jan-2024	10:56:00	738	3087.00	XLON	1498407
05-Jan-2024	10:49:17	363	3083.00	XLON	1492690
05-Jan-2024	10:49:17	360	3083.00	XLON	1492692
05-Jan-2024	10:44:42	346	3086.00	XLON	1490053
05-Jan-2024	10:44:42	525	3086.00	XLON	1490051
05-Jan-2024	10:40:25	489	3084.00	XLON	1487399
05-Jan-2024	10:40:25	216	3084.00	XLON	1487397
05-Jan-2024	10:36:45	838	3085.00	XLON	1484877
05-Jan-2024	10:32:33	802	3087.00	XLON	1482357
05-Jan-2024	10:32:33	69	3087.00	XLON	1482355
05-Jan-2024	10:30:33	787	3087.00	XLON	1481347
05-Jan-2024	10:24:33	173	3087.00	XLON	1478289
05-Jan-2024	10:24:33	564	3087.00	XLON	1478287
05-Jan-2024	10:24:33	485	3087.00	XLON	1478285
05-Jan-2024	10:24:33	261	3087.00	XLON	1478283
05-Jan-2024	10:20:05	37	3088.00	XLON	1475916
05-Jan-2024	10:20:05	712	3088.00	XLON	1475875
05-Jan-2024	10:18:20	281	3089.00	XLON	1474637
05-Jan-2024	10:18:20	139	3089.00	XLON	1474635
05-Jan-2024	10:18:20	300	3089.00	XLON	1474633
05-Jan-2024	10:18:20	108	3089.00	XLON	1474631
05-Jan-2024	10:18:20	746	3089.00	XLON	1474629
05-Jan-2024	10:14:52	7	3088.00	XLON	1472106
05-Jan-2024	10:12:48	805	3090.00	XLON	1470823
05-Jan-2024	10:10:57	740	3092.00	XLON	1469940
05-Jan-2024	10:08:06	100	3089.00	XLON	1467834
05-Jan-2024	10:08:06	160	3089.00	XLON	1467836
05-Jan-2024	10:08:06	290	3089.00	XLON	1467840
05-Jan-2024	10:08:06	139	3089.00	XLON	1467842
05-Jan-2024	10:08:06	49	3089.00	XLON	1467844
05-Jan-2024	10:04:00	689	3087.00	XLON	1464873
05-Jan-2024	10:03:48	163	3087.00	XLON	1464790
05-Jan-2024	10:00:23	837	3085.00	XLON	1463059
05-Jan-2024	09:59:50	839	3085.00	XLON	1462748

05-Jan-2024	09:54:22	727	3086.00	XLON	1457362
05-Jan-2024	09:51:34	315	3086.00	XLON	1454556
05-Jan-2024	09:51:13	499	3086.00	XLON	1454180
05-Jan-2024	09:49:59	905	3087.00	XLON	1452835
05-Jan-2024	09:49:59	85	3087.00	XLON	1452833
05-Jan-2024	09:48:16	450	3088.00	XLON	1451089
05-Jan-2024	09:41:54	720	3089.00	XLON	1444231
05-Jan-2024	09:38:35	759	3092.00	XLON	1439044
05-Jan-2024	09:34:20	263	3095.00	XLON	1435201
05-Jan-2024	09:34:20	613	3095.00	XLON	1435203
05-Jan-2024	09:32:10	203	3095.00	XLON	1433210
05-Jan-2024	09:32:10	126	3095.00	XLON	1433208
05-Jan-2024	09:32:10	215	3095.00	XLON	1433206
05-Jan-2024	09:32:10	139	3095.00	XLON	1433204
05-Jan-2024	09:32:10	95	3095.00	XLON	1433202
05-Jan-2024	09:32:10	332	3095.00	XLON	1433194
05-Jan-2024	09:32:10	395	3095.00	XLON	1433192
05-Jan-2024	09:27:00	784	3095.00	XLON	1429295
05-Jan-2024	09:26:49	1,040	3095.00	XLON	1429155
05-Jan-2024	09:23:36	816	3094.00	XLON	1427249
05-Jan-2024	09:16:47	220	3092.00	XLON	1421209
05-Jan-2024	09:16:47	585	3092.00	XLON	1421211
05-Jan-2024	09:15:01	758	3092.00	XLON	1419835
05-Jan-2024	09:12:58	893	3090.00	XLON	1418285
05-Jan-2024	09:06:33	63	3090.00	XLON	1413446
05-Jan-2024	09:06:33	156	3090.00	XLON	1413444
05-Jan-2024	09:06:33	270	3090.00	XLON	1413442
05-Jan-2024	09:06:33	290	3090.00	XLON	1413440
05-Jan-2024	09:04:08	845	3093.00	XLON	1410771
05-Jan-2024	09:03:47	6	3093.00	XLON	1409894
05-Jan-2024	09:01:45	815	3094.00	XLON	1408540
05-Jan-2024	08:58:57	803	3093.00	XLON	1405783
05-Jan-2024	08:55:25	758	3094.00	XLON	1402950
05-Jan-2024	08:55:25	86	3094.00	XLON	1402948
05-Jan-2024	08:52:50	867	3095.00	XLON	1401008
05-Jan-2024	08:49:24	757	3093.00	XLON	1398421
05-Jan-2024	08:47:18	437	3095.00	XLON	1396960
05-Jan-2024	08:47:18	310	3095.00	XLON	1396958
05-Jan-2024	08:46:05	749	3094.00	XLON	1396011
05-Jan-2024	08:41:41	403	3093.00	XLON	1392687
05-Jan-2024	08:41:41	100	3093.00	XLON	1392685
05-Jan-2024	08:41:41	56	3093.00	XLON	1392683
05-Jan-2024	08:41:41	127	3093.00	XLON	1392681
05-Jan-2024	08:41:41	100	3093.00	XLON	1392679
05-Jan-2024	08:41:41	335	3093.00	XLON	1392677
05-Jan-2024	08:41:41	614	3093.00	XLON	1392675
05-Jan-2024	08:36:51	844	3089.00	XLON	1388997
05-Jan-2024	08:34:37	302	3089.00	XLON	1387346
05-Jan-2024	08:34:37	536	3089.00	XLON	1387348
05-Jan-2024	08:32:45	721	3089.00	XLON	1385816
05-Jan-2024	08:32:23	1,158	3090.00	XLON	1385523
05-Jan-2024	08:27:55	285	3089.00	XLON	1381879

05-Jan-2024	08:27:36	506	3089.00	XLON	1381634
05-Jan-2024	08:24:16	627	3089.00	XLON	1379299
05-Jan-2024	08:24:16	116	3089.00	XLON	1379297
05-Jan-2024	08:23:19	287	3092.00	XLON	1378485
05-Jan-2024	08:23:19	549	3092.00	XLON	1378483
05-Jan-2024	08:23:11	100	3093.00	XLON	1378389
05-Jan-2024	08:23:11	150	3093.00	XLON	1378383
05-Jan-2024	08:23:11	100	3093.00	XLON	1378379
05-Jan-2024	08:23:11	56	3093.00	XLON	1378381
05-Jan-2024	08:23:11	139	3093.00	XLON	1378385
05-Jan-2024	08:23:11	88	3093.00	XLON	1378387
05-Jan-2024	08:21:04	9	3088.00	XLON	1376624
05-Jan-2024	08:19:21	1,154	3092.00	XLON	1375187
05-Jan-2024	08:18:48	407	3093.00	XLON	1374706
05-Jan-2024	08:18:48	30	3093.00	XLON	1374704
05-Jan-2024	08:18:48	316	3093.00	XLON	1374702
05-Jan-2024	08:18:05	90	3092.00	XLON	1374017
05-Jan-2024	08:16:03	175	3092.00	XLON	1372523
05-Jan-2024	08:16:03	97	3092.00	XLON	1372521
05-Jan-2024	08:15:36	105	3092.00	XLON	1372212
05-Jan-2024	08:15:36	106	3092.00	XLON	1372210
05-Jan-2024	08:15:32	512	3092.00	XLON	1372163
05-Jan-2024	08:15:09	100	3092.00	XLON	1371906
05-Jan-2024	08:14:50	90	3092.00	XLON	1371687
05-Jan-2024	08:14:50	90	3092.00	XLON	1371685
05-Jan-2024	08:14:39	90	3092.00	XLON	1371613
05-Jan-2024	08:14:39	90	3092.00	XLON	1371611
05-Jan-2024	08:14:06	139	3093.00	XLON	1371320
05-Jan-2024	08:14:06	101	3093.00	XLON	1371318
05-Jan-2024	08:13:43	98	3094.00	XLON	1371101
05-Jan-2024	08:10:16	505	3092.00	XLON	1368476
05-Jan-2024	08:10:16	332	3092.00	XLON	1368473
05-Jan-2024	08:09:58	734	3091.00	XLON	1368117
05-Jan-2024	08:09:38	139	3093.00	XLON	1367781
05-Jan-2024	08:09:38	367	3093.00	XLON	1367779
05-Jan-2024	08:06:38	672	3095.00	XLON	1362275
05-Jan-2024	08:06:38	159	3095.00	XLON	1362273
05-Jan-2024	08:05:21	714	3093.00	XLON	1361229
05-Jan-2024	08:05:21	119	3093.00	XLON	1361227
05-Jan-2024	08:05:21	806	3094.00	XLON	1361225
05-Jan-2024	08:05:16	528	3095.00	XLON	1361147
05-Jan-2024	08:05:16	278	3095.00	XLON	1361145
05-Jan-2024	08:03:37	811	3093.00	XLON	1359705
05-Jan-2024	08:03:02	1,699	3094.00	XLON	1359242
05-Jan-2024	08:03:02	86	3094.00	XLON	1359240
05-Jan-2024	08:00:26	475	3087.00	XLON	1356373
05-Jan-2024	08:00:26	98	3087.00	XLON	1356371
05-Jan-2024	08:00:26	306	3087.00	XLON	1356369

EX-99.5 6 tmb-20240201xex99d5.htm EX-99.5

8 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 166,206 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 20,550,805 ordinary shares in treasury, and has 1,886,399,226 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 838,612 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:	8 January 2024
Number of ordinary shares purchased:	166,206
Highest price paid per share (p):	3142
Lowest price paid per share (p):	3103
Volume weighted average price paid per share (p):	3124.5876

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
08-Jan-2024	16:18:07	546	3132.00	XLON	1670518
08-Jan-2024	16:17:12	511	3131.00	XLON	1668850
08-Jan-2024	16:15:58	341	3131.00	XLON	1666412
08-Jan-2024	16:15:58	481	3131.00	XLON	1666410
08-Jan-2024	16:15:02	98	3130.00	XLON	1664753
08-Jan-2024	16:15:02	43	3130.00	XLON	1664751
08-Jan-2024	16:15:02	714	3130.00	XLON	1664749
08-Jan-2024	16:13:26	199	3130.00	XLON	1661722
08-Jan-2024	16:13:26	230	3130.00	XLON	1661720
08-Jan-2024	16:13:19	285	3130.00	XLON	1661526
08-Jan-2024	16:12:10	217	3129.00	XLON	1659420
08-Jan-2024	16:12:10	253	3129.00	XLON	1659418
08-Jan-2024	16:12:10	255	3129.00	XLON	1659416

08-Jan-2024	16:12:10	139	3129.00	XLON	1659414
08-Jan-2024	16:10:31	815	3129.00	XLON	1656590
08-Jan-2024	16:09:27	718	3130.00	XLON	1654248
08-Jan-2024	16:08:56	28	3130.00	XLON	1653070
08-Jan-2024	16:08:54	926	3130.00	XLON	1653050
08-Jan-2024	16:08:54	1	3130.00	XLON	1653044
08-Jan-2024	16:06:39	813	3130.00	XLON	1648727
08-Jan-2024	16:05:17	126	3129.00	XLON	1645961
08-Jan-2024	16:05:17	481	3129.00	XLON	1645959
08-Jan-2024	16:04:55	474	3129.00	XLON	1645246
08-Jan-2024	16:04:10	333	3129.00	XLON	1644171
08-Jan-2024	16:04:10	73	3129.00	XLON	1644169
08-Jan-2024	16:02:35	414	3131.00	XLON	1641380
08-Jan-2024	16:02:35	351	3131.00	XLON	1641378
08-Jan-2024	16:00:59	225	3132.00	XLON	1638176
08-Jan-2024	16:00:59	308	3132.00	XLON	1638174
08-Jan-2024	16:00:59	241	3132.00	XLON	1638172
08-Jan-2024	15:59:50	481	3133.00	XLON	1635068
08-Jan-2024	15:59:50	268	3133.00	XLON	1635070
08-Jan-2024	15:58:42	389	3134.00	XLON	1632311
08-Jan-2024	15:57:21	841	3132.00	XLON	1630292
08-Jan-2024	15:55:59	745	3133.00	XLON	1628304
08-Jan-2024	15:54:21	266	3134.00	XLON	1625744
08-Jan-2024	15:54:21	300	3134.00	XLON	1625742
08-Jan-2024	15:54:21	274	3134.00	XLON	1625740
08-Jan-2024	15:53:34	228	3135.00	XLON	1624243
08-Jan-2024	15:53:34	418	3135.00	XLON	1624241
08-Jan-2024	15:51:56	450	3135.00	XLON	1621599
08-Jan-2024	15:51:55	139	3135.00	XLON	1621553
08-Jan-2024	15:51:55	150	3135.00	XLON	1621551
08-Jan-2024	15:51:55	139	3135.00	XLON	1621549
08-Jan-2024	15:50:12	473	3135.00	XLON	1618853
08-Jan-2024	15:50:12	275	3135.00	XLON	1618851
08-Jan-2024	15:48:30	69	3135.00	XLON	1615866
08-Jan-2024	15:48:30	18	3135.00	XLON	1615862
08-Jan-2024	15:48:30	72	3135.00	XLON	1615864
08-Jan-2024	15:48:30	19	3135.00	XLON	1615874
08-Jan-2024	15:48:30	260	3135.00	XLON	1615868
08-Jan-2024	15:48:30	273	3135.00	XLON	1615870
08-Jan-2024	15:48:30	132	3135.00	XLON	1615872
08-Jan-2024	15:47:30	165	3135.00	XLON	1614208
08-Jan-2024	15:47:30	335	3135.00	XLON	1614206
08-Jan-2024	15:47:30	222	3135.00	XLON	1614204
08-Jan-2024	15:46:06	839	3135.00	XLON	1611904
08-Jan-2024	15:46:06	19	3135.00	XLON	1611902
08-Jan-2024	15:46:06	11	3135.00	XLON	1611900
08-Jan-2024	15:43:59	870	3135.00	XLON	1608624
08-Jan-2024	15:42:40	734	3135.00	XLON	1606695
08-Jan-2024	15:41:31	335	3135.00	XLON	1605064
08-Jan-2024	15:41:31	441	3135.00	XLON	1605066

08-Jan-2024	15:39:02	741	3133.00	XLON	1601541
08-Jan-2024	15:38:00	729	3133.00	XLON	1599916
08-Jan-2024	15:36:56	596	3134.00	XLON	1598375
08-Jan-2024	15:36:56	139	3134.00	XLON	1598377
08-Jan-2024	15:35:02	392	3135.00	XLON	1595378
08-Jan-2024	15:35:02	384	3135.00	XLON	1595376
08-Jan-2024	15:34:02	236	3134.00	XLON	1593780
08-Jan-2024	15:33:46	741	3134.00	XLON	1593399
08-Jan-2024	15:31:55	139	3134.00	XLON	1590159
08-Jan-2024	15:31:55	320	3134.00	XLON	1590157
08-Jan-2024	15:31:01	808	3134.00	XLON	1588544
08-Jan-2024	15:29:12	480	3133.00	XLON	1586032
08-Jan-2024	15:29:12	307	3133.00	XLON	1586030
08-Jan-2024	15:29:12	56	3133.00	XLON	1586034
08-Jan-2024	15:27:08	820	3132.00	XLON	1583442
08-Jan-2024	15:25:37	863	3133.00	XLON	1581158
08-Jan-2024	15:24:07	853	3132.00	XLON	1577483
08-Jan-2024	15:22:36	98	3133.00	XLON	1575885
08-Jan-2024	15:22:36	139	3133.00	XLON	1575883
08-Jan-2024	15:22:36	300	3133.00	XLON	1575881
08-Jan-2024	15:22:36	392	3133.00	XLON	1575879
08-Jan-2024	15:20:40	346	3135.00	XLON	1573318
08-Jan-2024	15:20:40	450	3135.00	XLON	1573316
08-Jan-2024	15:19:35	810	3135.00	XLON	1571859
08-Jan-2024	15:17:36	777	3135.00	XLON	1568515
08-Jan-2024	15:15:34	813	3136.00	XLON	1565350
08-Jan-2024	15:14:05	880	3138.00	XLON	1563362
08-Jan-2024	15:12:29	392	3139.00	XLON	1560843
08-Jan-2024	15:12:29	293	3139.00	XLON	1560841
08-Jan-2024	15:12:29	147	3139.00	XLON	1560845
08-Jan-2024	15:12:26	139	3139.00	XLON	1560785
08-Jan-2024	15:11:14	334	3139.00	XLON	1558942
08-Jan-2024	15:11:14	502	3139.00	XLON	1558940
08-Jan-2024	15:09:14	542	3139.00	XLON	1556072
08-Jan-2024	15:09:12	384	3139.00	XLON	1555939
08-Jan-2024	15:06:50	98	3142.00	XLON	1552088
08-Jan-2024	15:06:50	317	3142.00	XLON	1552086
08-Jan-2024	15:06:50	66	3142.00	XLON	1552084
08-Jan-2024	15:06:50	69	3142.00	XLON	1552082
08-Jan-2024	15:06:50	272	3142.00	XLON	1552080
08-Jan-2024	15:05:50	304	3142.00	XLON	1550484
08-Jan-2024	15:05:50	257	3142.00	XLON	1550482
08-Jan-2024	15:05:50	267	3142.00	XLON	1550480
08-Jan-2024	15:04:15	450	3142.00	XLON	1547391
08-Jan-2024	15:04:15	262	3142.00	XLON	1547393
08-Jan-2024	15:03:16	66	3140.00	XLON	1545692
08-Jan-2024	15:03:16	392	3140.00	XLON	1545690
08-Jan-2024	15:03:16	384	3140.00	XLON	1545688
08-Jan-2024	15:02:26	139	3140.00	XLON	1544384
08-Jan-2024	15:01:19	179	3141.00	XLON	1542028

08-Jan-2024	15:01:19	392	3141.00	XLON	1542026
08-Jan-2024	15:01:19	297	3141.00	XLON	1542024
08-Jan-2024	15:01:19	392	3141.00	XLON	1542021
08-Jan-2024	15:01:19	169	3141.00	XLON	1542019
08-Jan-2024	14:59:59	392	3141.00	XLON	1536943
08-Jan-2024	14:58:15	275	3139.00	XLON	1533338
08-Jan-2024	14:58:15	350	3139.00	XLON	1533336
08-Jan-2024	14:58:15	252	3139.00	XLON	1533334
08-Jan-2024	14:56:50	19	3138.00	XLON	1530144
08-Jan-2024	14:56:50	392	3138.00	XLON	1530146
08-Jan-2024	14:56:50	142	3138.00	XLON	1530148
08-Jan-2024	14:56:50	246	3138.00	XLON	1530150
08-Jan-2024	14:55:47	559	3138.00	XLON	1528706
08-Jan-2024	14:55:47	303	3138.00	XLON	1528704
08-Jan-2024	14:54:08	384	3137.00	XLON	1526294
08-Jan-2024	14:54:08	328	3137.00	XLON	1526292
08-Jan-2024	14:53:25	15	3137.00	XLON	1524971
08-Jan-2024	14:53:25	711	3137.00	XLON	1524969
08-Jan-2024	14:51:44	869	3138.00	XLON	1521983
08-Jan-2024	14:50:54	129	3138.00	XLON	1520854
08-Jan-2024	14:49:46	215	3140.00	XLON	1519172
08-Jan-2024	14:49:46	272	3140.00	XLON	1519170
08-Jan-2024	14:49:46	115	3140.00	XLON	1519168
08-Jan-2024	14:49:46	217	3140.00	XLON	1519166
08-Jan-2024	14:48:46	185	3140.00	XLON	1517424
08-Jan-2024	14:48:46	384	3140.00	XLON	1517422
08-Jan-2024	14:48:46	392	3140.00	XLON	1517420
08-Jan-2024	14:47:18	241	3139.00	XLON	1514381
08-Jan-2024	14:47:18	171	3139.00	XLON	1514385
08-Jan-2024	14:47:18	384	3139.00	XLON	1514383
08-Jan-2024	14:46:01	708	3138.00	XLON	1512282
08-Jan-2024	14:44:46	392	3136.00	XLON	1510142
08-Jan-2024	14:44:46	252	3136.00	XLON	1510140
08-Jan-2024	14:44:46	317	3136.00	XLON	1510137
08-Jan-2024	14:43:41	196	3136.00	XLON	1508837
08-Jan-2024	14:43:41	195	3136.00	XLON	1508833
08-Jan-2024	14:43:20	22	3137.00	XLON	1508475
08-Jan-2024	14:43:13	201	3135.00	XLON	1508156
08-Jan-2024	14:42:15	212	3136.00	XLON	1506973
08-Jan-2024	14:42:15	384	3136.00	XLON	1506971
08-Jan-2024	14:41:35	286	3134.00	XLON	1505887
08-Jan-2024	14:41:35	287	3134.00	XLON	1505881
08-Jan-2024	14:41:35	392	3134.00	XLON	1505883
08-Jan-2024	14:41:35	300	3134.00	XLON	1505885
08-Jan-2024	14:39:19	771	3134.00	XLON	1502353
08-Jan-2024	14:37:50	392	3133.00	XLON	1500033
08-Jan-2024	14:37:50	384	3133.00	XLON	1500031
08-Jan-2024	14:37:02	94	3134.00	XLON	1498788
08-Jan-2024	14:37:02	226	3134.00	XLON	1498786
08-Jan-2024	14:37:02	392	3134.00	XLON	1498784

08-Jan-2024	14:36:32	392	3135.00	XLON	1498147
08-Jan-2024	14:35:26	567	3135.00	XLON	1496464
08-Jan-2024	14:34:26	221	3135.00	XLON	1494334
08-Jan-2024	14:34:26	384	3135.00	XLON	1494332
08-Jan-2024	14:34:26	220	3135.00	XLON	1494330
08-Jan-2024	14:34:19	185	3135.00	XLON	1494092
08-Jan-2024	14:33:29	307	3134.00	XLON	1492845
08-Jan-2024	14:33:29	78	3134.00	XLON	1492843
08-Jan-2024	14:33:29	56	3134.00	XLON	1492849
08-Jan-2024	14:33:29	350	3134.00	XLON	1492847
08-Jan-2024	14:33:29	34	3134.00	XLON	1492851
08-Jan-2024	14:32:42	520	3131.00	XLON	1491301
08-Jan-2024	14:32:42	392	3131.00	XLON	1491299
08-Jan-2024	14:31:17	730	3131.00	XLON	1488225
08-Jan-2024	14:30:43	392	3130.00	XLON	1486151
08-Jan-2024	14:30:43	384	3130.00	XLON	1486149
08-Jan-2024	14:29:18	867	3126.00	XLON	1478938
08-Jan-2024	14:27:41	237	3127.00	XLON	1476659
08-Jan-2024	14:27:41	307	3127.00	XLON	1476657
08-Jan-2024	14:27:41	502	3127.00	XLON	1476655
08-Jan-2024	14:27:41	299	3127.00	XLON	1476653
08-Jan-2024	14:25:40	64	3127.00	XLON	1474733
08-Jan-2024	14:25:40	64	3127.00	XLON	1474735
08-Jan-2024	14:25:25	9	3127.00	XLON	1474439
08-Jan-2024	14:25:25	250	3127.00	XLON	1474435
08-Jan-2024	14:25:25	55	3127.00	XLON	1474433
08-Jan-2024	14:25:25	251	3127.00	XLON	1474437
08-Jan-2024	14:25:25	307	3127.00	XLON	1474431
08-Jan-2024	14:21:47	290	3126.00	XLON	1470888
08-Jan-2024	14:21:10	55	3127.00	XLON	1470352
08-Jan-2024	14:21:10	299	3127.00	XLON	1470350
08-Jan-2024	14:18:45	80	3125.00	XLON	1467776
08-Jan-2024	14:18:45	313	3125.00	XLON	1467774
08-Jan-2024	14:18:45	307	3125.00	XLON	1467772
08-Jan-2024	14:18:45	191	3125.00	XLON	1467770
08-Jan-2024	14:18:01	41	3124.00	XLON	1467098
08-Jan-2024	14:14:56	84	3123.00	XLON	1463954
08-Jan-2024	14:14:56	247	3123.00	XLON	1463948
08-Jan-2024	14:14:56	313	3123.00	XLON	1463952
08-Jan-2024	14:14:56	120	3123.00	XLON	1463950
08-Jan-2024	14:12:38	179	3122.00	XLON	1461073
08-Jan-2024	14:12:38	262	3122.00	XLON	1461071
08-Jan-2024	14:12:38	257	3122.00	XLON	1461069
08-Jan-2024	14:12:38	15	3122.00	XLON	1461067
08-Jan-2024	14:11:38	768	3122.00	XLON	1460100
08-Jan-2024	14:07:37	724	3121.00	XLON	1456556
08-Jan-2024	14:04:53	28	3122.00	XLON	1454261
08-Jan-2024	14:04:53	251	3122.00	XLON	1454259
08-Jan-2024	14:04:53	55	3122.00	XLON	1454257
08-Jan-2024	14:04:53	245	3122.00	XLON	1454255

08-Jan-2024	14:04:53	179	3122.00	XLON	1454253
08-Jan-2024	14:02:31	252	3120.00	XLON	1452508
08-Jan-2024	14:02:31	245	3120.00	XLON	1452510
08-Jan-2024	14:02:31	220	3120.00	XLON	1452512
08-Jan-2024	14:00:15	55	3120.00	XLON	1450882
08-Jan-2024	14:00:15	139	3120.00	XLON	1450880
08-Jan-2024	14:00:15	251	3120.00	XLON	1450884
08-Jan-2024	13:59:07	139	3119.00	XLON	1449317
08-Jan-2024	13:59:07	55	3119.00	XLON	1449315
08-Jan-2024	13:59:07	245	3119.00	XLON	1449313
08-Jan-2024	13:57:03	126	3118.00	XLON	1447694
08-Jan-2024	13:57:03	251	3118.00	XLON	1447692
08-Jan-2024	13:57:03	139	3118.00	XLON	1447690
08-Jan-2024	13:57:03	67	3118.00	XLON	1447688
08-Jan-2024	13:55:02	70	3118.00	XLON	1446425
08-Jan-2024	13:55:02	262	3118.00	XLON	1446423
08-Jan-2024	13:55:02	139	3118.00	XLON	1446421
08-Jan-2024	13:53:09	87	3119.00	XLON	1444928
08-Jan-2024	13:53:09	226	3119.00	XLON	1444932
08-Jan-2024	13:53:09	417	3119.00	XLON	1444930
08-Jan-2024	13:51:50	313	3118.00	XLON	1444029
08-Jan-2024	13:51:50	475	3118.00	XLON	1444027
08-Jan-2024	13:51:50	103	3118.00	XLON	1444025
08-Jan-2024	13:48:22	792	3118.00	XLON	1441307
08-Jan-2024	13:48:22	8	3118.00	XLON	1441305
08-Jan-2024	13:43:32	322	3119.00	XLON	1437447
08-Jan-2024	13:43:32	248	3119.00	XLON	1437445
08-Jan-2024	13:43:32	139	3119.00	XLON	1437443
08-Jan-2024	13:41:58	858	3118.00	XLON	1436309
08-Jan-2024	13:39:30	139	3117.00	XLON	1434654
08-Jan-2024	13:38:06	811	3117.00	XLON	1433661
08-Jan-2024	13:35:32	254	3118.00	XLON	1431989
08-Jan-2024	13:35:32	139	3118.00	XLON	1431991
08-Jan-2024	13:33:44	291	3119.00	XLON	1430607
08-Jan-2024	13:33:44	463	3119.00	XLON	1430605
08-Jan-2024	13:31:25	317	3118.00	XLON	1429117
08-Jan-2024	13:31:25	139	3118.00	XLON	1429115
08-Jan-2024	13:29:22	707	3118.00	XLON	1427412
08-Jan-2024	13:28:26	248	3119.00	XLON	1426727
08-Jan-2024	13:28:26	139	3119.00	XLON	1426725
08-Jan-2024	13:26:46	221	3120.00	XLON	1425596
08-Jan-2024	13:26:46	335	3120.00	XLON	1425594
08-Jan-2024	13:26:46	251	3120.00	XLON	1425592
08-Jan-2024	13:23:39	617	3118.00	XLON	1423583
08-Jan-2024	13:23:39	139	3118.00	XLON	1423581
08-Jan-2024	13:19:23	819	3117.00	XLON	1420677
08-Jan-2024	13:15:20	511	3117.00	XLON	1417983
08-Jan-2024	13:15:20	168	3117.00	XLON	1417981
08-Jan-2024	13:12:01	84	3114.00	XLON	1415752
08-Jan-2024	13:12:01	83	3114.00	XLON	1415750

08-Jan-2024	13:12:01	234	3114.00	XLON	1415748
08-Jan-2024	13:12:01	383	3114.00	XLON	1415746
08-Jan-2024	13:12:01	16	3113.00	XLON	1415744
08-Jan-2024	13:10:14	450	3115.00	XLON	1414795
08-Jan-2024	13:05:55	139	3116.00	XLON	1411920
08-Jan-2024	13:05:55	400	3116.00	XLON	1411918
08-Jan-2024	13:04:23	139	3117.00	XLON	1411024
08-Jan-2024	13:04:23	220	3117.00	XLON	1411022
08-Jan-2024	13:02:50	189	3115.00	XLON	1410187
08-Jan-2024	13:00:44	139	3115.00	XLON	1409003
08-Jan-2024	13:00:44	327	3115.00	XLON	1409001
08-Jan-2024	13:00:00	139	3115.00	XLON	1408226
08-Jan-2024	13:00:00	139	3115.00	XLON	1408224
08-Jan-2024	12:55:30	843	3114.00	XLON	1404955
08-Jan-2024	12:51:36	323	3114.00	XLON	1403052
08-Jan-2024	12:51:36	184	3114.00	XLON	1403054
08-Jan-2024	12:51:36	265	3114.00	XLON	1403056
08-Jan-2024	12:46:06	779	3117.00	XLON	1399846
08-Jan-2024	12:43:00	299	3117.00	XLON	1397969
08-Jan-2024	12:43:00	442	3117.00	XLON	1397967
08-Jan-2024	12:39:20	274	3117.00	XLON	1395859
08-Jan-2024	12:39:20	322	3117.00	XLON	1395857
08-Jan-2024	12:39:20	61	3117.00	XLON	1395855
08-Jan-2024	12:37:17	208	3116.00	XLON	1394928
08-Jan-2024	12:37:17	147	3116.00	XLON	1394926
08-Jan-2024	12:35:07	297	3117.00	XLON	1393773
08-Jan-2024	12:34:30	106	3117.00	XLON	1393515
08-Jan-2024	12:34:30	132	3117.00	XLON	1393513
08-Jan-2024	12:31:00	260	3116.00	XLON	1391035
08-Jan-2024	12:31:00	139	3116.00	XLON	1391037
08-Jan-2024	12:31:00	270	3116.00	XLON	1391033
08-Jan-2024	12:28:20	267	3115.00	XLON	1389302
08-Jan-2024	12:28:20	51	3115.00	XLON	1389300
08-Jan-2024	12:28:20	319	3115.00	XLON	1389298
08-Jan-2024	12:28:20	133	3115.00	XLON	1389296
08-Jan-2024	12:22:55	744	3114.00	XLON	1386599
08-Jan-2024	12:19:12	704	3115.00	XLON	1384700
08-Jan-2024	12:19:12	116	3115.00	XLON	1384698
08-Jan-2024	12:16:30	450	3116.00	XLON	1382811
08-Jan-2024	12:12:19	320	3116.00	XLON	1380331
08-Jan-2024	12:12:19	260	3116.00	XLON	1380329
08-Jan-2024	12:12:19	166	3116.00	XLON	1380327
08-Jan-2024	12:08:51	205	3117.00	XLON	1377858
08-Jan-2024	12:08:51	225	3117.00	XLON	1377854
08-Jan-2024	12:08:51	327	3117.00	XLON	1377856
08-Jan-2024	12:08:51	9	3117.00	XLON	1377860
08-Jan-2024	12:06:17	202	3117.00	XLON	1376568
08-Jan-2024	12:06:17	245	3117.00	XLON	1376566
08-Jan-2024	12:03:01	450	3116.00	XLON	1374651
08-Jan-2024	12:03:01	450	3116.00	XLON	1374638

08-Jan-2024	11:59:08	108	3115.00	XLON	1371422
08-Jan-2024	11:59:08	242	3115.00	XLON	1371420
08-Jan-2024	11:59:08	212	3115.00	XLON	1371418
08-Jan-2024	11:59:08	70	3115.00	XLON	1371416
08-Jan-2024	11:59:08	327	3115.00	XLON	1371414
08-Jan-2024	11:54:30	719	3114.00	XLON	1368556
08-Jan-2024	11:52:55	139	3114.00	XLON	1367615
08-Jan-2024	11:49:48	545	3113.00	XLON	1363907
08-Jan-2024	11:49:48	55	3113.00	XLON	1363905
08-Jan-2024	11:49:48	175	3113.00	XLON	1363909
08-Jan-2024	11:45:09	732	3114.00	XLON	1360385
08-Jan-2024	11:41:45	822	3116.00	XLON	1358307
08-Jan-2024	11:39:56	211	3115.00	XLON	1357233
08-Jan-2024	11:35:26	139	3114.00	XLON	1354437
08-Jan-2024	11:35:26	214	3114.00	XLON	1354435
08-Jan-2024	11:35:26	360	3114.00	XLON	1354433
08-Jan-2024	11:34:40	202	3115.00	XLON	1353818
08-Jan-2024	11:34:40	140	3115.00	XLON	1353816
08-Jan-2024	11:34:26	139	3115.00	XLON	1353695
08-Jan-2024	11:34:26	232	3115.00	XLON	1353693
08-Jan-2024	11:30:30	900	3114.00	XLON	1350973
08-Jan-2024	11:30:30	37	3114.00	XLON	1350971
08-Jan-2024	11:23:18	351	3112.00	XLON	1346417
08-Jan-2024	11:23:18	437	3112.00	XLON	1346415
08-Jan-2024	11:20:29	629	3113.00	XLON	1344598
08-Jan-2024	11:18:33	772	3113.00	XLON	1343122
08-Jan-2024	11:15:07	832	3113.00	XLON	1340736
08-Jan-2024	11:07:55	101	3111.00	XLON	1335161
08-Jan-2024	11:07:55	139	3111.00	XLON	1335159
08-Jan-2024	11:07:55	214	3111.00	XLON	1335157
08-Jan-2024	11:07:55	290	3111.00	XLON	1335155
08-Jan-2024	11:07:55	701	3111.00	XLON	1335151
08-Jan-2024	11:07:55	241	3111.00	XLON	1335149
08-Jan-2024	11:00:45	139	3112.00	XLON	1330624
08-Jan-2024	11:00:45	479	3112.00	XLON	1330622
08-Jan-2024	11:00:45	139	3112.00	XLON	1330620
08-Jan-2024	11:00:45	290	3112.00	XLON	1330618
08-Jan-2024	10:56:22	683	3112.00	XLON	1327740
08-Jan-2024	10:56:22	68	3112.00	XLON	1327738
08-Jan-2024	10:52:17	217	3111.00	XLON	1325151
08-Jan-2024	10:52:17	215	3111.00	XLON	1325149
08-Jan-2024	10:52:17	139	3111.00	XLON	1325153
08-Jan-2024	10:52:17	146	3111.00	XLON	1325155
08-Jan-2024	10:49:00	822	3114.00	XLON	1322676
08-Jan-2024	10:49:00	54	3114.00	XLON	1322674
08-Jan-2024	10:47:14	755	3115.00	XLON	1321767
08-Jan-2024	10:43:18	775	3116.00	XLON	1319256
08-Jan-2024	10:38:26	1	3118.00	XLON	1315888
08-Jan-2024	10:38:26	783	3118.00	XLON	1315886
08-Jan-2024	10:36:16	826	3117.00	XLON	1314589

08-Jan-2024	10:30:18	212	3118.00	XLON	1310967
08-Jan-2024	10:30:18	542	3118.00	XLON	1310965
08-Jan-2024	10:27:21	751	3117.00	XLON	1309422
08-Jan-2024	10:26:41	117	3117.00	XLON	1309119
08-Jan-2024	10:23:20	390	3118.00	XLON	1307003
08-Jan-2024	10:23:20	139	3118.00	XLON	1307005
08-Jan-2024	10:23:20	809	3118.00	XLON	1307001
08-Jan-2024	10:20:20	240	3118.00	XLON	1305521
08-Jan-2024	10:20:20	279	3118.00	XLON	1305519
08-Jan-2024	10:20:20	285	3118.00	XLON	1305517
08-Jan-2024	10:15:10	139	3116.00	XLON	1302287
08-Jan-2024	10:15:10	202	3116.00	XLON	1302285
08-Jan-2024	10:15:10	270	3116.00	XLON	1302283
08-Jan-2024	10:15:10	240	3116.00	XLON	1302281
08-Jan-2024	10:14:15	414	3117.00	XLON	1301613
08-Jan-2024	10:12:19	855	3115.00	XLON	1300464
08-Jan-2024	10:12:03	13	3115.00	XLON	1300163
08-Jan-2024	10:10:43	6	3116.00	XLON	1299473
08-Jan-2024	10:10:43	310	3116.00	XLON	1299469
08-Jan-2024	10:10:43	889	3116.00	XLON	1299467
08-Jan-2024	10:05:25	831	3115.00	XLON	1296423
08-Jan-2024	10:03:59	191	3116.00	XLON	1295629
08-Jan-2024	10:03:59	591	3116.00	XLON	1295627
08-Jan-2024	09:57:50	44	3117.00	XLON	1291829
08-Jan-2024	09:57:50	285	3117.00	XLON	1291827
08-Jan-2024	09:57:50	279	3117.00	XLON	1291825
08-Jan-2024	09:57:50	216	3117.00	XLON	1291823
08-Jan-2024	09:53:30	211	3117.00	XLON	1288618
08-Jan-2024	09:53:30	503	3117.00	XLON	1288616
08-Jan-2024	09:51:00	323	3116.00	XLON	1286783
08-Jan-2024	09:51:00	285	3116.00	XLON	1286781
08-Jan-2024	09:48:33	37	3116.00	XLON	1285199
08-Jan-2024	09:48:33	285	3116.00	XLON	1285197
08-Jan-2024	09:48:33	279	3116.00	XLON	1285195
08-Jan-2024	09:48:33	237	3116.00	XLON	1285193
08-Jan-2024	09:45:07	782	3116.00	XLON	1282579
08-Jan-2024	09:43:55	517	3117.00	XLON	1281814
08-Jan-2024	09:43:55	356	3117.00	XLON	1281812
08-Jan-2024	09:39:54	205	3117.00	XLON	1278505
08-Jan-2024	09:39:54	183	3117.00	XLON	1278503
08-Jan-2024	09:37:28	64	3118.00	XLON	1276647
08-Jan-2024	09:37:28	279	3118.00	XLON	1276645
08-Jan-2024	09:37:28	285	3118.00	XLON	1276643
08-Jan-2024	09:37:28	195	3118.00	XLON	1276641
08-Jan-2024	09:32:23	118	3116.00	XLON	1270020
08-Jan-2024	09:32:23	90	3116.00	XLON	1270018
08-Jan-2024	09:32:23	55	3116.00	XLON	1270016
08-Jan-2024	09:32:23	279	3116.00	XLON	1270014
08-Jan-2024	09:32:23	285	3116.00	XLON	1270012
08-Jan-2024	09:30:36	780	3118.00	XLON	1268262

08-Jan-2024	09:28:51	844	3119.00	XLON	1265287
08-Jan-2024	09:24:18	216	3116.00	XLON	1261259
08-Jan-2024	09:24:18	566	3116.00	XLON	1261257
08-Jan-2024	09:23:13	840	3117.00	XLON	1260296
08-Jan-2024	09:19:24	876	3117.00	XLON	1257222
08-Jan-2024	09:16:51	109	3119.00	XLON	1254855
08-Jan-2024	09:16:51	756	3119.00	XLON	1254853
08-Jan-2024	09:12:09	172	3119.00	XLON	1251062
08-Jan-2024	09:12:09	616	3119.00	XLON	1251060
08-Jan-2024	09:10:01	281	3119.00	XLON	1249660
08-Jan-2024	09:10:01	501	3119.00	XLON	1249658
08-Jan-2024	09:06:13	778	3117.00	XLON	1247098
08-Jan-2024	09:04:35	228	3116.00	XLON	1245813
08-Jan-2024	09:04:35	169	3116.00	XLON	1245811
08-Jan-2024	09:03:36	770	3116.00	XLON	1244624
08-Jan-2024	09:00:03	753	3120.00	XLON	1241460
08-Jan-2024	08:58:02	126	3121.00	XLON	1239659
08-Jan-2024	08:58:02	450	3121.00	XLON	1239657
08-Jan-2024	08:58:02	126	3121.00	XLON	1239653
08-Jan-2024	08:56:17	141	3120.00	XLON	1238152
08-Jan-2024	08:55:00	18	3124.00	XLON	1237133
08-Jan-2024	08:55:00	274	3124.00	XLON	1237131
08-Jan-2024	08:55:00	218	3124.00	XLON	1237129
08-Jan-2024	08:55:00	900	3124.00	XLON	1237127
08-Jan-2024	08:52:50	174	3122.00	XLON	1235335
08-Jan-2024	08:49:21	618	3124.00	XLON	1232594
08-Jan-2024	08:49:21	96	3124.00	XLON	1232592
08-Jan-2024	08:46:36	519	3126.00	XLON	1230668
08-Jan-2024	08:46:36	332	3126.00	XLON	1230666
08-Jan-2024	08:42:32	223	3126.00	XLON	1226888
08-Jan-2024	08:42:32	228	3126.00	XLON	1226890
08-Jan-2024	08:42:32	282	3126.00	XLON	1226892
08-Jan-2024	08:40:39	799	3128.00	XLON	1225290
08-Jan-2024	08:37:49	633	3126.00	XLON	1222857
08-Jan-2024	08:37:49	85	3126.00	XLON	1222855
08-Jan-2024	08:35:27	555	3123.00	XLON	1221322
08-Jan-2024	08:35:27	243	3123.00	XLON	1221320
08-Jan-2024	08:32:33	737	3125.00	XLON	1218937
08-Jan-2024	08:32:33	141	3125.00	XLON	1218935
08-Jan-2024	08:31:11	223	3127.00	XLON	1217854
08-Jan-2024	08:31:11	56	3127.00	XLON	1217852
08-Jan-2024	08:30:20	465	3128.00	XLON	1216987
08-Jan-2024	08:30:03	104	3130.00	XLON	1216491
08-Jan-2024	08:30:00	103	3130.00	XLON	1216352
08-Jan-2024	08:29:05	310	3130.00	XLON	1215338
08-Jan-2024	08:29:05	228	3130.00	XLON	1215340
08-Jan-2024	08:27:48	823	3125.00	XLON	1214079
08-Jan-2024	08:24:03	803	3129.00	XLON	1211126
08-Jan-2024	08:23:00	715	3130.00	XLON	1210388
08-Jan-2024	08:21:51	794	3129.00	XLON	1209470

08-Jan-2024	08:19:49	873	3128.00	XLON	1207806
08-Jan-2024	08:16:18	540	3124.00	XLON	1204479
08-Jan-2024	08:15:04	780	3125.00	XLON	1203553
08-Jan-2024	08:13:01	853	3122.00	XLON	1201612
08-Jan-2024	08:11:23	822	3124.00	XLON	1200265
08-Jan-2024	08:10:12	560	3125.00	XLON	1199180
08-Jan-2024	08:09:57	788	3129.00	XLON	1198894
08-Jan-2024	08:09:16	972	3124.00	XLON	1198200
08-Jan-2024	08:06:46	861	3121.00	XLON	1193412
08-Jan-2024	08:06:00	34	3123.00	XLON	1192690
08-Jan-2024	08:06:00	139	3123.00	XLON	1192688
08-Jan-2024	08:06:00	139	3123.00	XLON	1192686
08-Jan-2024	08:06:00	733	3123.00	XLON	1192684
08-Jan-2024	08:05:38	139	3123.00	XLON	1192373
08-Jan-2024	08:05:38	100	3123.00	XLON	1192371
08-Jan-2024	08:04:10	139	3118.00	XLON	1190788
08-Jan-2024	08:04:10	11	3118.00	XLON	1190786
08-Jan-2024	08:04:02	139	3118.00	XLON	1190628
08-Jan-2024	08:03:57	139	3118.00	XLON	1190502
08-Jan-2024	08:03:57	139	3118.00	XLON	1190499
08-Jan-2024	08:03:20	960	3115.00	XLON	1189934
08-Jan-2024	08:02:02	946	3117.00	XLON	1188461
08-Jan-2024	08:02:02	741	3118.00	XLON	1188457
08-Jan-2024	08:00:38	748	3103.00	XLON	1186714
08-Jan-2024	08:00:38	863	3104.00	XLON	1186711

EX-99.6 7 tmb-20240201xex99d6.htm EX-99.6

9 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 164,334 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 20,715,139 ordinary shares in treasury, and has 1,886,237,535 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 1,002,946 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:	9 January 2024
Number of ordinary shares purchased:	164,334
Highest price paid per share (p):	3151
Lowest price paid per share (p):	3092
Volume weighted average price paid per share (p):	3115.7205

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
09-Jan-2024	16:18:01	112	3119.00	XLON	1841688
09-Jan-2024	16:18:01	424	3119.00	XLON	1841686
09-Jan-2024	16:18:01	297	3119.00	XLON	1841684
09-Jan-2024	16:18:01	71	3119.00	XLON	1841682
09-Jan-2024	16:17:31	291	3119.00	XLON	1840865
09-Jan-2024	16:17:31	403	3119.00	XLON	1840863
09-Jan-2024	16:17:31	320	3119.00	XLON	1840861
09-Jan-2024	16:17:31	450	3119.00	XLON	1840859
09-Jan-2024	16:17:31	129	3119.00	XLON	1840857
09-Jan-2024	16:17:31	424	3119.00	XLON	1840855
09-Jan-2024	16:16:31	864	3119.00	XLON	1839085
09-Jan-2024	16:15:39	321	3118.00	XLON	1837265
09-Jan-2024	16:15:39	71	3118.00	XLON	1837267

09-Jan-2024	16:15:39	260	3118.00	XLON	1837263
09-Jan-2024	16:15:01	799	3118.00	XLON	1836146
09-Jan-2024	16:13:27	198	3117.00	XLON	1833309
09-Jan-2024	16:13:27	614	3117.00	XLON	1833307
09-Jan-2024	16:12:56	206	3118.00	XLON	1832229
09-Jan-2024	16:12:56	196	3118.00	XLON	1832227
09-Jan-2024	16:12:56	124	3118.00	XLON	1832225
09-Jan-2024	16:12:56	71	3118.00	XLON	1832223
09-Jan-2024	16:12:56	648	3118.00	XLON	1832221
09-Jan-2024	16:11:56	888	3118.00	XLON	1830494
09-Jan-2024	16:11:09	438	3118.00	XLON	1828900
09-Jan-2024	16:11:09	71	3118.00	XLON	1828902
09-Jan-2024	16:10:51	764	3118.00	XLON	1828212
09-Jan-2024	16:10:51	113	3118.00	XLON	1828210
09-Jan-2024	16:09:51	233	3117.00	XLON	1826298
09-Jan-2024	16:08:00	809	3117.00	XLON	1823074
09-Jan-2024	16:06:42	687	3117.00	XLON	1820857
09-Jan-2024	16:06:42	113	3117.00	XLON	1820855
09-Jan-2024	16:05:44	798	3117.00	XLON	1819145
09-Jan-2024	16:05:08	553	3118.00	XLON	1817860
09-Jan-2024	16:05:08	387	3118.00	XLON	1817858
09-Jan-2024	16:05:04	68	3119.00	XLON	1817758
09-Jan-2024	16:05:04	71	3119.00	XLON	1817760
09-Jan-2024	16:05:04	424	3119.00	XLON	1817762
09-Jan-2024	16:05:04	318	3119.00	XLON	1817764
09-Jan-2024	16:05:04	83	3119.00	XLON	1817766
09-Jan-2024	16:04:48	404	3119.00	XLON	1817313
09-Jan-2024	16:04:48	300	3119.00	XLON	1817311
09-Jan-2024	16:04:48	448	3119.00	XLON	1817309
09-Jan-2024	16:00:06	756	3115.00	XLON	1809053
09-Jan-2024	16:00:06	120	3115.00	XLON	1809051
09-Jan-2024	15:58:52	71	3116.00	XLON	1805767
09-Jan-2024	15:58:52	303	3116.00	XLON	1805765
09-Jan-2024	15:58:52	869	3116.00	XLON	1805763
09-Jan-2024	15:58:52	52	3116.00	XLON	1805761
09-Jan-2024	15:57:18	475	3117.00	XLON	1803704
09-Jan-2024	15:57:18	546	3117.00	XLON	1803706
09-Jan-2024	15:56:46	895	3118.00	XLON	1802664
09-Jan-2024	15:53:26	958	3119.00	XLON	1797052
09-Jan-2024	15:53:26	437	3119.00	XLON	1797048
09-Jan-2024	15:53:26	6	3119.00	XLON	1797050
09-Jan-2024	15:52:46	240	3119.00	XLON	1795760
09-Jan-2024	15:52:30	260	3119.00	XLON	1795368
09-Jan-2024	15:52:10	909	3119.00	XLON	1794856
09-Jan-2024	15:52:10	1,045	3119.00	XLON	1794854
09-Jan-2024	15:48:05	860	3118.00	XLON	1788801
09-Jan-2024	15:46:40	310	3119.00	XLON	1786587
09-Jan-2024	15:46:40	424	3119.00	XLON	1786583
09-Jan-2024	15:46:40	17	3119.00	XLON	1786589
09-Jan-2024	15:46:40	260	3119.00	XLON	1786585

09-Jan-2024	15:46:40	975	3119.00	XLON	1786580
09-Jan-2024	15:46:17	71	3120.00	XLON	1785819
09-Jan-2024	15:46:17	424	3120.00	XLON	1785817
09-Jan-2024	15:46:17	246	3120.00	XLON	1785815
09-Jan-2024	15:44:15	703	3118.00	XLON	1781818
09-Jan-2024	15:44:15	119	3118.00	XLON	1781816
09-Jan-2024	15:43:26	776	3118.00	XLON	1780682
09-Jan-2024	15:43:26	160	3118.00	XLON	1780680
09-Jan-2024	15:43:26	1,113	3118.00	XLON	1780678
09-Jan-2024	15:43:26	135	3118.00	XLON	1780676
09-Jan-2024	15:41:24	13	3117.00	XLON	1777861
09-Jan-2024	15:41:24	119	3117.00	XLON	1777865
09-Jan-2024	15:41:24	71	3117.00	XLON	1777863
09-Jan-2024	15:40:45	129	3116.00	XLON	1776806
09-Jan-2024	15:40:45	211	3116.00	XLON	1776804
09-Jan-2024	15:40:45	172	3116.00	XLON	1776802
09-Jan-2024	15:40:45	157	3116.00	XLON	1776800
09-Jan-2024	15:35:39	850	3116.00	XLON	1769446
09-Jan-2024	15:35:06	282	3117.00	XLON	1768714
09-Jan-2024	15:35:06	71	3117.00	XLON	1768701
09-Jan-2024	15:35:06	3	3117.00	XLON	1768699
09-Jan-2024	15:35:06	230	3117.00	XLON	1768691
09-Jan-2024	15:35:06	290	3117.00	XLON	1768689
09-Jan-2024	15:35:06	557	3117.00	XLON	1768693
09-Jan-2024	15:35:06	283	3117.00	XLON	1768687
09-Jan-2024	15:35:06	43	3117.00	XLON	1768685
09-Jan-2024	15:35:06	1,113	3117.00	XLON	1768683
09-Jan-2024	15:34:14	211	3116.00	XLON	1767091
09-Jan-2024	15:28:25	957	3117.00	XLON	1757897
09-Jan-2024	15:26:38	88	3117.00	XLON	1755623
09-Jan-2024	15:26:38	772	3117.00	XLON	1755621
09-Jan-2024	15:25:19	779	3117.00	XLON	1753712
09-Jan-2024	15:24:54	587	3118.00	XLON	1752210
09-Jan-2024	15:24:54	269	3118.00	XLON	1752208
09-Jan-2024	15:23:26	869	3118.00	XLON	1749943
09-Jan-2024	15:21:52	880	3116.00	XLON	1747792
09-Jan-2024	15:20:44	581	3117.00	XLON	1746040
09-Jan-2024	15:20:44	280	3117.00	XLON	1746038
09-Jan-2024	15:18:45	697	3117.00	XLON	1743148
09-Jan-2024	15:18:45	159	3117.00	XLON	1743146
09-Jan-2024	15:17:20	595	3115.00	XLON	1740890
09-Jan-2024	15:17:20	311	3115.00	XLON	1740888
09-Jan-2024	15:16:46	952	3115.00	XLON	1739696
09-Jan-2024	15:15:46	338	3115.00	XLON	1738301
09-Jan-2024	15:15:46	652	3115.00	XLON	1738299
09-Jan-2024	15:13:36	837	3114.00	XLON	1734995
09-Jan-2024	15:13:36	13	3114.00	XLON	1734993
09-Jan-2024	15:11:33	895	3115.00	XLON	1732105
09-Jan-2024	15:10:27	39	3113.00	XLON	1730227
09-Jan-2024	15:10:27	38	3113.00	XLON	1730229

09-Jan-2024	15:10:27	170	3113.00	XLON	1730210
09-Jan-2024	15:10:27	224	3114.00	XLON	1730208
09-Jan-2024	15:10:27	55	3114.00	XLON	1730206
09-Jan-2024	15:10:27	424	3114.00	XLON	1730204
09-Jan-2024	15:10:27	420	3114.00	XLON	1730202
09-Jan-2024	15:10:27	705	3114.00	XLON	1730199
09-Jan-2024	15:10:27	202	3114.00	XLON	1730197
09-Jan-2024	15:07:27	266	3110.00	XLON	1724668
09-Jan-2024	15:07:27	493	3110.00	XLON	1724666
09-Jan-2024	15:07:27	44	3110.00	XLON	1724670
09-Jan-2024	15:07:27	113	3110.00	XLON	1724672
09-Jan-2024	15:07:02	951	3110.00	XLON	1723593
09-Jan-2024	15:04:55	216	3111.00	XLON	1719689
09-Jan-2024	15:04:55	199	3111.00	XLON	1719687
09-Jan-2024	15:04:55	85	3111.00	XLON	1719685
09-Jan-2024	15:04:55	395	3111.00	XLON	1719683
09-Jan-2024	15:03:47	227	3111.00	XLON	1717950
09-Jan-2024	15:03:47	64	3111.00	XLON	1717948
09-Jan-2024	15:03:47	722	3111.00	XLON	1717946
09-Jan-2024	15:03:22	218	3112.00	XLON	1717328
09-Jan-2024	15:03:22	130	3112.00	XLON	1717326
09-Jan-2024	15:03:22	420	3112.00	XLON	1717330
09-Jan-2024	14:59:07	654	3106.00	XLON	1705706
09-Jan-2024	14:59:07	196	3106.00	XLON	1705704
09-Jan-2024	14:57:34	478	3107.00	XLON	1702984
09-Jan-2024	14:57:34	354	3107.00	XLON	1702982
09-Jan-2024	14:57:09	31	3108.00	XLON	1702184
09-Jan-2024	14:57:09	424	3108.00	XLON	1702182
09-Jan-2024	14:57:09	177	3108.00	XLON	1702180
09-Jan-2024	14:57:09	155	3108.00	XLON	1702178
09-Jan-2024	14:57:09	869	3108.00	XLON	1702176
09-Jan-2024	14:56:33	768	3108.00	XLON	1701240
09-Jan-2024	14:56:33	180	3108.00	XLON	1701238
09-Jan-2024	14:55:42	66	3108.00	XLON	1699457
09-Jan-2024	14:53:26	212	3109.00	XLON	1694849
09-Jan-2024	14:53:26	715	3109.00	XLON	1694851
09-Jan-2024	14:51:10	806	3107.00	XLON	1690237
09-Jan-2024	14:48:11	940	3105.00	XLON	1684935
09-Jan-2024	14:48:00	826	3106.00	XLON	1684372
09-Jan-2024	14:45:50	688	3108.00	XLON	1680007
09-Jan-2024	14:45:50	28	3108.00	XLON	1680000
09-Jan-2024	14:45:50	154	3108.00	XLON	1679998
09-Jan-2024	14:45:50	236	3108.00	XLON	1679993
09-Jan-2024	14:45:50	420	3108.00	XLON	1679991
09-Jan-2024	14:45:50	424	3108.00	XLON	1679989
09-Jan-2024	14:45:50	829	3108.00	XLON	1679985
09-Jan-2024	14:45:50	858	3108.00	XLON	1679983
09-Jan-2024	14:40:54	945	3107.00	XLON	1670558
09-Jan-2024	14:40:39	579	3108.00	XLON	1670084
09-Jan-2024	14:40:06	215	3108.00	XLON	1669195

09-Jan-2024	14:39:27	870	3108.00	XLON	1668131
09-Jan-2024	14:39:13	125	3107.00	XLON	1667780
09-Jan-2024	14:35:55	862	3104.00	XLON	1661886
09-Jan-2024	14:35:42	952	3105.00	XLON	1661561
09-Jan-2024	14:35:27	795	3105.00	XLON	1661232
09-Jan-2024	14:33:48	902	3104.00	XLON	1657891
09-Jan-2024	14:33:29	168	3104.00	XLON	1657201
09-Jan-2024	14:33:29	290	3104.00	XLON	1657199
09-Jan-2024	14:33:29	501	3104.00	XLON	1657197
09-Jan-2024	14:33:28	322	3105.00	XLON	1657158
09-Jan-2024	14:33:28	1,314	3105.00	XLON	1657156
09-Jan-2024	14:33:15	420	3106.00	XLON	1656061
09-Jan-2024	14:33:15	424	3106.00	XLON	1656059
09-Jan-2024	14:33:15	214	3106.00	XLON	1656063
09-Jan-2024	14:33:15	118	3106.00	XLON	1656057
09-Jan-2024	14:33:15	420	3106.00	XLON	1656055
09-Jan-2024	14:33:15	424	3106.00	XLON	1656053
09-Jan-2024	14:31:33	193	3102.00	XLON	1652152
09-Jan-2024	14:31:33	420	3102.00	XLON	1652150
09-Jan-2024	14:31:33	440	3102.00	XLON	1652148
09-Jan-2024	14:30:25	9	3097.00	XLON	1649255
09-Jan-2024	14:30:25	69	3097.00	XLON	1649253
09-Jan-2024	14:30:25	881	3097.00	XLON	1649257
09-Jan-2024	14:28:14	765	3095.00	XLON	1640646
09-Jan-2024	14:28:14	51	3095.00	XLON	1640644
09-Jan-2024	14:27:37	935	3096.00	XLON	1639938
09-Jan-2024	14:20:59	869	3095.00	XLON	1633501
09-Jan-2024	14:20:33	266	3096.00	XLON	1633187
09-Jan-2024	14:20:10	141	3096.00	XLON	1632876
09-Jan-2024	14:19:03	430	3096.00	XLON	1631693
09-Jan-2024	14:16:00	79	3097.00	XLON	1628491
09-Jan-2024	14:16:00	424	3097.00	XLON	1628489
09-Jan-2024	14:16:00	420	3097.00	XLON	1628487
09-Jan-2024	14:16:00	921	3097.00	XLON	1628485
09-Jan-2024	14:06:26	187	3095.00	XLON	1619555
09-Jan-2024	14:06:26	609	3095.00	XLON	1619557
09-Jan-2024	14:03:34	792	3098.00	XLON	1617025
09-Jan-2024	14:03:34	108	3098.00	XLON	1617023
09-Jan-2024	14:03:34	811	3098.00	XLON	1617021
09-Jan-2024	14:03:02	625	3099.00	XLON	1616496
09-Jan-2024	14:03:02	182	3099.00	XLON	1616494
09-Jan-2024	14:00:26	873	3098.00	XLON	1614088
09-Jan-2024	13:56:17	82	3096.00	XLON	1609729
09-Jan-2024	13:56:17	236	3096.00	XLON	1609727
09-Jan-2024	13:56:17	290	3096.00	XLON	1609725
09-Jan-2024	13:56:17	339	3096.00	XLON	1609723
09-Jan-2024	13:56:17	896	3096.00	XLON	1609720
09-Jan-2024	13:56:17	273	3096.00	XLON	1609718
09-Jan-2024	13:56:04	685	3096.00	XLON	1609465
09-Jan-2024	13:56:03	944	3097.00	XLON	1609455

09-Jan-2024	13:44:26	783	3092.00	XLON	1598543
09-Jan-2024	13:42:44	14	3093.00	XLON	1597346
09-Jan-2024	13:42:44	406	3093.00	XLON	1597344
09-Jan-2024	13:42:44	460	3093.00	XLON	1597342
09-Jan-2024	13:41:37	553	3094.00	XLON	1596269
09-Jan-2024	13:41:37	268	3094.00	XLON	1596267
09-Jan-2024	13:41:25	886	3095.00	XLON	1596087
09-Jan-2024	13:41:25	880	3095.00	XLON	1596085
09-Jan-2024	13:33:51	859	3093.00	XLON	1590418
09-Jan-2024	13:31:20	763	3092.00	XLON	1587780
09-Jan-2024	13:31:20	195	3092.00	XLON	1587778
09-Jan-2024	13:31:20	923	3092.00	XLON	1587732
09-Jan-2024	13:27:18	944	3096.00	XLON	1584030
09-Jan-2024	13:21:18	372	3099.00	XLON	1579877
09-Jan-2024	13:21:18	491	3099.00	XLON	1579875
09-Jan-2024	13:16:42	32	3103.00	XLON	1576825
09-Jan-2024	13:16:42	800	3103.00	XLON	1576823
09-Jan-2024	13:09:51	303	3105.00	XLON	1571824
09-Jan-2024	13:09:51	564	3105.00	XLON	1571822
09-Jan-2024	13:06:05	946	3108.00	XLON	1568988
09-Jan-2024	12:59:05	950	3113.00	XLON	1563624
09-Jan-2024	12:56:08	220	3114.00	XLON	1561925
09-Jan-2024	12:49:50	482	3115.00	XLON	1557609
09-Jan-2024	12:49:50	260	3115.00	XLON	1557602
09-Jan-2024	12:49:47	149	3115.00	XLON	1557539
09-Jan-2024	12:47:57	793	3117.00	XLON	1556002
09-Jan-2024	12:41:59	16	3119.00	XLON	1552024
09-Jan-2024	12:41:59	861	3119.00	XLON	1552022
09-Jan-2024	12:41:45	28	3119.00	XLON	1551831
09-Jan-2024	12:38:30	825	3121.00	XLON	1549972
09-Jan-2024	12:35:50	71	3121.00	XLON	1548148
09-Jan-2024	12:35:50	143	3121.00	XLON	1548146
09-Jan-2024	12:35:50	187	3121.00	XLON	1548144
09-Jan-2024	12:35:50	870	3121.00	XLON	1548142
09-Jan-2024	12:35:50	1,276	3121.00	XLON	1548140
09-Jan-2024	12:31:54	200	3121.00	XLON	1545797
09-Jan-2024	12:31:35	178	3121.00	XLON	1545507
09-Jan-2024	12:31:35	135	3121.00	XLON	1545505
09-Jan-2024	12:31:14	62	3120.00	XLON	1545188
09-Jan-2024	12:22:41	125	3118.00	XLON	1539491
09-Jan-2024	12:22:41	800	3118.00	XLON	1539489
09-Jan-2024	12:08:22	513	3116.00	XLON	1531267
09-Jan-2024	12:08:22	448	3116.00	XLON	1531265
09-Jan-2024	12:08:22	153	3116.00	XLON	1531263
09-Jan-2024	12:08:22	691	3116.00	XLON	1531261
09-Jan-2024	12:01:25	937	3114.00	XLON	1527250
09-Jan-2024	11:59:05	117	3115.00	XLON	1526010
09-Jan-2024	11:59:00	147	3115.00	XLON	1525910
09-Jan-2024	11:58:27	63	3115.00	XLON	1525649
09-Jan-2024	11:58:27	251	3115.00	XLON	1525647

09-Jan-2024	11:58:27	255	3115.00	XLON	1525645
09-Jan-2024	11:51:37	131	3117.00	XLON	1520592
09-Jan-2024	11:51:37	776	3117.00	XLON	1520590
09-Jan-2024	11:44:23	60	3117.00	XLON	1516338
09-Jan-2024	11:44:23	271	3117.00	XLON	1516336
09-Jan-2024	11:44:23	230	3117.00	XLON	1516334
09-Jan-2024	11:44:23	315	3117.00	XLON	1516332
09-Jan-2024	11:44:12	798	3117.00	XLON	1516231
09-Jan-2024	11:38:25	623	3120.00	XLON	1513223
09-Jan-2024	11:38:25	198	3120.00	XLON	1513221
09-Jan-2024	11:37:26	76	3120.00	XLON	1512775
09-Jan-2024	11:37:26	796	3120.00	XLON	1512777
09-Jan-2024	11:33:44	290	3120.00	XLON	1511099
09-Jan-2024	11:33:44	653	3120.00	XLON	1511097
09-Jan-2024	11:26:16	931	3119.00	XLON	1507304
09-Jan-2024	11:16:44	316	3120.00	XLON	1501541
09-Jan-2024	11:16:44	235	3120.00	XLON	1501539
09-Jan-2024	11:16:42	250	3120.00	XLON	1501527
09-Jan-2024	11:16:28	19	3120.00	XLON	1501414
09-Jan-2024	11:14:23	206	3120.00	XLON	1500251
09-Jan-2024	11:14:22	632	3120.00	XLON	1500237
09-Jan-2024	11:08:29	289	3124.00	XLON	1496284
09-Jan-2024	11:08:29	210	3124.00	XLON	1496282
09-Jan-2024	11:03:23	260	3124.00	XLON	1493190
09-Jan-2024	11:03:23	173	3124.00	XLON	1493188
09-Jan-2024	11:02:37	970	3128.00	XLON	1492828
09-Jan-2024	10:58:01	963	3126.00	XLON	1489467
09-Jan-2024	10:52:03	58	3127.00	XLON	1485342
09-Jan-2024	10:52:03	806	3127.00	XLON	1485340
09-Jan-2024	10:46:43	621	3126.00	XLON	1481041
09-Jan-2024	10:46:43	136	3126.00	XLON	1481039
09-Jan-2024	10:45:37	150	3126.00	XLON	1480417
09-Jan-2024	10:39:44	849	3127.00	XLON	1476653
09-Jan-2024	10:35:26	891	3127.00	XLON	1473496
09-Jan-2024	10:27:43	665	3126.00	XLON	1467955
09-Jan-2024	10:27:43	244	3126.00	XLON	1467959
09-Jan-2024	10:27:43	38	3126.00	XLON	1467957
09-Jan-2024	10:23:42	899	3128.00	XLON	1465115
09-Jan-2024	10:23:42	274	3129.00	XLON	1465108
09-Jan-2024	10:23:42	306	3129.00	XLON	1465106
09-Jan-2024	10:23:42	55	3129.00	XLON	1465104
09-Jan-2024	10:23:42	174	3129.00	XLON	1465102
09-Jan-2024	10:23:42	835	3131.00	XLON	1465100
09-Jan-2024	10:14:32	35	3127.00	XLON	1458285
09-Jan-2024	10:14:32	71	3127.00	XLON	1458283
09-Jan-2024	10:14:32	540	3127.00	XLON	1458281
09-Jan-2024	10:14:32	215	3127.00	XLON	1458279
09-Jan-2024	10:14:32	835	3127.00	XLON	1458277
09-Jan-2024	10:07:59	879	3125.00	XLON	1453459
09-Jan-2024	10:07:28	825	3126.00	XLON	1452969

09-Jan-2024	09:58:26	564	3125.00	XLON	1444419
09-Jan-2024	09:58:26	65	3125.00	XLON	1444417
09-Jan-2024	09:58:23	275	3125.00	XLON	1444378
09-Jan-2024	09:55:26	194	3124.00	XLON	1441685
09-Jan-2024	09:54:17	84	3125.00	XLON	1440719
09-Jan-2024	09:54:17	222	3125.00	XLON	1440717
09-Jan-2024	09:54:17	346	3125.00	XLON	1440715
09-Jan-2024	09:54:14	174	3125.00	XLON	1440674
09-Jan-2024	09:54:14	38	3125.00	XLON	1440676
09-Jan-2024	09:54:14	29	3125.00	XLON	1440678
09-Jan-2024	09:54:14	24	3125.00	XLON	1440680
09-Jan-2024	09:54:14	313	3125.00	XLON	1440684
09-Jan-2024	09:54:14	684	3125.00	XLON	1440682
09-Jan-2024	09:43:23	255	3121.00	XLON	1432747
09-Jan-2024	09:34:06	195	3119.00	XLON	1424182
09-Jan-2024	09:34:06	28	3119.00	XLON	1424180
09-Jan-2024	09:34:06	716	3119.00	XLON	1424178
09-Jan-2024	09:33:52	954	3120.00	XLON	1423977
09-Jan-2024	09:30:07	53	3118.00	XLON	1420779
09-Jan-2024	09:30:02	159	3118.00	XLON	1420709
09-Jan-2024	09:28:55	156	3118.00	XLON	1419688
09-Jan-2024	09:28:22	291	3118.00	XLON	1419265
09-Jan-2024	09:26:45	825	3119.00	XLON	1417917
09-Jan-2024	09:26:45	23	3119.00	XLON	1417919
09-Jan-2024	09:20:02	822	3121.00	XLON	1412648
09-Jan-2024	09:20:02	14	3121.00	XLON	1412646
09-Jan-2024	09:17:00	795	3121.00	XLON	1410382
09-Jan-2024	09:16:42	173	3121.00	XLON	1410198
09-Jan-2024	09:14:21	835	3120.00	XLON	1408231
09-Jan-2024	09:09:41	43	3123.00	XLON	1404306
09-Jan-2024	09:09:41	900	3123.00	XLON	1404304
09-Jan-2024	09:08:21	57	3122.00	XLON	1402882
09-Jan-2024	09:07:41	403	3123.00	XLON	1402326
09-Jan-2024	09:07:41	500	3123.00	XLON	1402324
09-Jan-2024	08:59:35	755	3124.00	XLON	1394553
09-Jan-2024	08:59:35	97	3124.00	XLON	1394551
09-Jan-2024	08:58:21	50	3124.00	XLON	1393272
09-Jan-2024	08:56:42	319	3124.00	XLON	1391210
09-Jan-2024	08:56:41	145	3124.00	XLON	1391202
09-Jan-2024	08:56:37	133	3124.00	XLON	1391123
09-Jan-2024	08:55:02	145	3124.00	XLON	1389738
09-Jan-2024	08:55:02	106	3124.00	XLON	1389736
09-Jan-2024	08:49:01	66	3123.00	XLON	1383951
09-Jan-2024	08:49:01	825	3123.00	XLON	1383949
09-Jan-2024	08:45:04	738	3126.00	XLON	1380530
09-Jan-2024	08:45:04	203	3126.00	XLON	1380528
09-Jan-2024	08:42:12	814	3129.00	XLON	1378256
09-Jan-2024	08:37:43	158	3133.00	XLON	1374504
09-Jan-2024	08:37:43	782	3133.00	XLON	1374502
09-Jan-2024	08:36:08	266	3135.00	XLON	1372975

09-Jan-2024	08:36:07	305	3135.00	XLON	1372966
09-Jan-2024	08:36:06	132	3135.00	XLON	1372948
09-Jan-2024	08:36:06	128	3135.00	XLON	1372946
09-Jan-2024	08:32:14	94	3136.00	XLON	1369987
09-Jan-2024	08:32:14	800	3136.00	XLON	1369985
09-Jan-2024	08:29:00	126	3137.00	XLON	1366732
09-Jan-2024	08:29:00	30	3137.00	XLON	1366730
09-Jan-2024	08:29:00	126	3137.00	XLON	1366728
09-Jan-2024	08:28:24	158	3137.00	XLON	1366255
09-Jan-2024	08:28:21	389	3137.00	XLON	1366216
09-Jan-2024	08:24:26	154	3138.00	XLON	1362661
09-Jan-2024	08:24:26	783	3138.00	XLON	1362659
09-Jan-2024	08:20:12	410	3142.00	XLON	1358171
09-Jan-2024	08:20:01	298	3142.00	XLON	1357706
09-Jan-2024	08:20:01	56	3142.00	XLON	1357700
09-Jan-2024	08:18:21	169	3142.00	XLON	1356076
09-Jan-2024	08:18:21	788	3143.00	XLON	1356068
09-Jan-2024	08:12:47	175	3148.00	XLON	1350797
09-Jan-2024	08:12:47	795	3148.00	XLON	1350795
09-Jan-2024	08:09:34	167	3148.00	XLON	1347215
09-Jan-2024	08:09:34	800	3148.00	XLON	1347213
09-Jan-2024	08:08:45	269	3151.00	XLON	1346395
09-Jan-2024	08:08:45	535	3151.00	XLON	1346397
09-Jan-2024	08:06:45	830	3149.00	XLON	1342452
09-Jan-2024	08:01:04	702	3141.00	XLON	1335824
09-Jan-2024	08:01:04	836	3141.00	XLON	1335822
09-Jan-2024	08:00:57	160	3141.00	XLON	1335683
09-Jan-2024	08:00:51	97	3141.00	XLON	1335599
09-Jan-2024	08:00:51	192	3141.00	XLON	1335597
09-Jan-2024	08:00:50	514	3142.00	XLON	1335563
09-Jan-2024	08:00:50	332	3142.00	XLON	1335561
09-Jan-2024	08:00:50	581	3142.00	XLON	1335559
09-Jan-2024	08:00:33	345	3142.00	XLON	1335117

EX-99.7 8 tmb-20240201xex99d7.htm EX-99.7

10 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 164,822 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 20,879,961 ordinary shares in treasury, and has 1,886,075,923 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 1,167,768 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:	10 January 2024
Number of ordinary shares purchased:	164,822
Highest price paid per share (p):	3159
Lowest price paid per share (p):	3112
Volume weighted average price paid per share (p):	3143.0253

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
10-Jan-2024	16:18:11	568	3158.00	XLON	1827409
10-Jan-2024	16:17:53	399	3158.00	XLON	1826682
10-Jan-2024	16:17:53	145	3158.00	XLON	1826680
10-Jan-2024	16:17:53	154	3158.00	XLON	1826678
10-Jan-2024	16:17:53	480	3158.00	XLON	1826676
10-Jan-2024	16:17:53	478	3158.00	XLON	1826674
10-Jan-2024	16:17:53	269	3158.00	XLON	1826672
10-Jan-2024	16:17:46	83	3157.00	XLON	1826417
10-Jan-2024	16:16:21	192	3157.00	XLON	1823742
10-Jan-2024	16:16:21	329	3157.00	XLON	1823740
10-Jan-2024	16:16:21	16	3157.00	XLON	1823738
10-Jan-2024	16:16:15	255	3157.00	XLON	1823511
10-Jan-2024	16:15:09	793	3158.00	XLON	1821208

10-Jan-2024	16:15:00	145	3159.00	XLON	1820761
10-Jan-2024	16:15:00	478	3159.00	XLON	1820763
10-Jan-2024	16:15:00	145	3159.00	XLON	1820749
10-Jan-2024	16:14:41	827	3159.00	XLON	1820226
10-Jan-2024	16:13:06	889	3158.00	XLON	1816876
10-Jan-2024	16:12:15	966	3158.00	XLON	1814926
10-Jan-2024	16:12:03	94	3159.00	XLON	1814442
10-Jan-2024	16:12:03	864	3159.00	XLON	1814440
10-Jan-2024	16:11:08	733	3159.00	XLON	1812657
10-Jan-2024	16:11:08	65	3159.00	XLON	1812655
10-Jan-2024	16:11:08	660	3159.00	XLON	1812653
10-Jan-2024	16:11:08	183	3159.00	XLON	1812651
10-Jan-2024	16:09:14	478	3158.00	XLON	1809056
10-Jan-2024	16:09:14	145	3158.00	XLON	1809054
10-Jan-2024	16:09:14	337	3158.00	XLON	1809058
10-Jan-2024	16:07:44	16	3156.00	XLON	1806318
10-Jan-2024	16:07:13	1,107	3157.00	XLON	1805450
10-Jan-2024	16:06:57	145	3158.00	XLON	1804848
10-Jan-2024	16:06:57	215	3158.00	XLON	1804846
10-Jan-2024	16:06:57	114	3158.00	XLON	1804844
10-Jan-2024	16:04:10	615	3155.00	XLON	1800071
10-Jan-2024	16:04:10	269	3155.00	XLON	1800069
10-Jan-2024	16:04:02	472	3156.00	XLON	1799769
10-Jan-2024	16:04:02	320	3156.00	XLON	1799767
10-Jan-2024	16:03:03	220	3157.00	XLON	1797958
10-Jan-2024	16:03:03	170	3157.00	XLON	1797956
10-Jan-2024	16:03:03	478	3157.00	XLON	1797960
10-Jan-2024	16:03:03	62	3157.00	XLON	1797962
10-Jan-2024	16:02:12	400	3157.00	XLON	1796300
10-Jan-2024	16:02:12	1,156	3157.00	XLON	1796298
10-Jan-2024	15:58:37	942	3154.00	XLON	1788516
10-Jan-2024	15:58:04	958	3154.00	XLON	1787764
10-Jan-2024	15:57:58	4,293	3155.00	XLON	1787641
10-Jan-2024	15:57:55	797	3155.00	XLON	1787561
10-Jan-2024	15:50:51	1,440	3151.00	XLON	1775684
10-Jan-2024	15:45:37	89	3147.00	XLON	1765801
10-Jan-2024	15:45:36	100	3147.00	XLON	1765779
10-Jan-2024	15:45:36	100	3147.00	XLON	1765764
10-Jan-2024	15:45:35	100	3147.00	XLON	1765760
10-Jan-2024	15:45:35	100	3147.00	XLON	1765756
10-Jan-2024	15:45:35	100	3147.00	XLON	1765754
10-Jan-2024	15:45:35	100	3147.00	XLON	1765750
10-Jan-2024	15:45:34	100	3147.00	XLON	1765670
10-Jan-2024	15:45:34	100	3147.00	XLON	1765667
10-Jan-2024	15:45:34	28	3147.00	XLON	1765665
10-Jan-2024	15:44:20	622	3148.00	XLON	1763391
10-Jan-2024	15:44:20	297	3148.00	XLON	1763389
10-Jan-2024	15:44:20	4	3148.00	XLON	1763386
10-Jan-2024	15:44:20	149	3148.00	XLON	1763384
10-Jan-2024	15:44:20	100	3148.00	XLON	1763382

10-Jan-2024	15:44:20	684	3148.00	XLON	1763380
10-Jan-2024	15:43:02	892	3149.00	XLON	1760740
10-Jan-2024	15:43:02	88	3149.00	XLON	1760738
10-Jan-2024	15:43:02	230	3149.00	XLON	1760736
10-Jan-2024	15:43:02	198	3149.00	XLON	1760734
10-Jan-2024	15:42:38	465	3149.00	XLON	1760204
10-Jan-2024	15:40:31	753	3148.00	XLON	1756869
10-Jan-2024	15:40:31	100	3148.00	XLON	1756867
10-Jan-2024	15:40:09	594	3149.00	XLON	1756302
10-Jan-2024	15:40:07	100	3149.00	XLON	1756232
10-Jan-2024	15:40:05	100	3149.00	XLON	1756203
10-Jan-2024	15:40:04	47	3149.00	XLON	1756169
10-Jan-2024	15:39:44	685	3148.00	XLON	1755392
10-Jan-2024	15:39:44	55	3149.00	XLON	1755388
10-Jan-2024	15:39:44	145	3149.00	XLON	1755386
10-Jan-2024	15:39:23	178	3149.00	XLON	1754667
10-Jan-2024	15:39:23	198	3149.00	XLON	1754665
10-Jan-2024	15:39:23	384	3149.00	XLON	1754663
10-Jan-2024	15:36:36	101	3144.00	XLON	1750101
10-Jan-2024	15:36:33	71	3144.00	XLON	1750025
10-Jan-2024	15:35:45	22	3144.00	XLON	1748603
10-Jan-2024	15:35:45	10	3144.00	XLON	1748601
10-Jan-2024	15:35:45	100	3144.00	XLON	1748591
10-Jan-2024	15:35:41	31	3144.00	XLON	1748533
10-Jan-2024	15:35:33	53	3144.00	XLON	1748380
10-Jan-2024	15:35:33	200	3144.00	XLON	1748377
10-Jan-2024	15:35:33	101	3144.00	XLON	1748375
10-Jan-2024	15:35:33	100	3144.00	XLON	1748373
10-Jan-2024	15:35:33	100	3144.00	XLON	1748371
10-Jan-2024	15:35:30	47	3144.00	XLON	1748281
10-Jan-2024	15:35:25	36	3144.00	XLON	1748183
10-Jan-2024	15:34:03	287	3144.00	XLON	1745684
10-Jan-2024	15:34:03	109	3144.00	XLON	1745682
10-Jan-2024	15:34:02	74	3144.00	XLON	1745634
10-Jan-2024	15:33:56	449	3144.00	XLON	1745489
10-Jan-2024	15:33:56	47	3144.00	XLON	1745478
10-Jan-2024	15:31:56	965	3144.00	XLON	1742058
10-Jan-2024	15:30:28	849	3146.00	XLON	1739875
10-Jan-2024	15:30:28	726	3147.00	XLON	1739873
10-Jan-2024	15:30:28	149	3147.00	XLON	1739871
10-Jan-2024	15:30:28	149	3147.00	XLON	1739869
10-Jan-2024	15:30:24	100	3147.00	XLON	1739687
10-Jan-2024	15:30:24	100	3147.00	XLON	1739677
10-Jan-2024	15:30:23	109	3147.00	XLON	1739638
10-Jan-2024	15:30:19	62	3147.00	XLON	1739558
10-Jan-2024	15:30:19	38	3147.00	XLON	1739556
10-Jan-2024	15:30:19	100	3147.00	XLON	1739554
10-Jan-2024	15:30:19	101	3147.00	XLON	1739545
10-Jan-2024	15:30:14	56	3147.00	XLON	1739469
10-Jan-2024	15:30:14	19	3147.00	XLON	1739471

10-Jan-2024	15:30:14	25	3147.00	XLON	1739464
10-Jan-2024	15:30:14	100	3147.00	XLON	1739462
10-Jan-2024	15:30:13	12	3147.00	XLON	1739432
10-Jan-2024	15:30:13	11	3147.00	XLON	1739429
10-Jan-2024	15:30:03	273	3147.00	XLON	1739085
10-Jan-2024	15:30:00	29	3147.00	XLON	1738937
10-Jan-2024	15:30:00	49	3147.00	XLON	1738935
10-Jan-2024	15:29:58	205	3147.00	XLON	1738851
10-Jan-2024	15:28:03	200	3147.00	XLON	1735604
10-Jan-2024	15:28:03	1,132	3148.00	XLON	1735596
10-Jan-2024	15:28:03	30	3148.00	XLON	1735594
10-Jan-2024	15:27:47	690	3148.00	XLON	1735158
10-Jan-2024	15:27:47	4	3148.00	XLON	1735154
10-Jan-2024	15:27:47	3	3148.00	XLON	1735152
10-Jan-2024	15:27:47	169	3148.00	XLON	1735156
10-Jan-2024	15:26:15	856	3146.00	XLON	1732958
10-Jan-2024	15:24:49	100	3144.00	XLON	1729894
10-Jan-2024	15:24:43	7	3144.00	XLON	1729765
10-Jan-2024	15:24:38	145	3145.00	XLON	1729563
10-Jan-2024	15:24:38	318	3145.00	XLON	1729561
10-Jan-2024	15:24:38	382	3145.00	XLON	1729559
10-Jan-2024	15:24:38	49	3145.00	XLON	1729557
10-Jan-2024	15:24:38	154	3145.00	XLON	1729555
10-Jan-2024	15:20:38	320	3143.00	XLON	1723172
10-Jan-2024	15:20:38	382	3143.00	XLON	1723170
10-Jan-2024	15:20:38	302	3143.00	XLON	1723174
10-Jan-2024	15:20:38	207	3143.00	XLON	1723176
10-Jan-2024	15:20:38	306	3143.00	XLON	1723168
10-Jan-2024	15:20:38	605	3143.00	XLON	1723166
10-Jan-2024	15:20:38	235	3143.00	XLON	1723164
10-Jan-2024	15:20:38	712	3143.00	XLON	1723162
10-Jan-2024	15:17:51	843	3143.00	XLON	1718324
10-Jan-2024	15:14:53	827	3142.00	XLON	1713756
10-Jan-2024	15:12:46	921	3144.00	XLON	1710392
10-Jan-2024	15:12:20	196	3146.00	XLON	1709195
10-Jan-2024	15:12:20	145	3146.00	XLON	1709193
10-Jan-2024	15:12:20	24	3146.00	XLON	1709191
10-Jan-2024	15:12:20	29	3146.00	XLON	1709197
10-Jan-2024	15:12:20	26	3146.00	XLON	1709199
10-Jan-2024	15:12:20	107	3146.00	XLON	1709188
10-Jan-2024	15:12:20	290	3146.00	XLON	1709186
10-Jan-2024	15:12:20	196	3146.00	XLON	1709184
10-Jan-2024	15:12:20	260	3146.00	XLON	1709182
10-Jan-2024	15:12:20	918	3146.00	XLON	1709180
10-Jan-2024	15:10:30	813	3144.00	XLON	1706144
10-Jan-2024	15:10:30	22	3144.00	XLON	1706142
10-Jan-2024	15:10:30	900	3144.00	XLON	1706140
10-Jan-2024	15:10:30	63	3144.00	XLON	1706138
10-Jan-2024	15:10:23	98	3144.00	XLON	1705881
10-Jan-2024	15:09:24	200	3144.00	XLON	1703980

10-Jan-2024	15:09:24	100	3144.00	XLON	1703976
10-Jan-2024	15:09:20	1,134	3144.00	XLON	1703843
10-Jan-2024	15:08:12	26	3143.00	XLON	1701526
10-Jan-2024	15:07:53	214	3143.00	XLON	1700031
10-Jan-2024	15:07:47	46	3143.00	XLON	1699890
10-Jan-2024	15:04:51	1,024	3142.00	XLON	1694318
10-Jan-2024	15:04:42	869	3143.00	XLON	1694037
10-Jan-2024	15:04:42	240	3143.00	XLON	1694035
10-Jan-2024	15:04:42	261	3143.00	XLON	1694033
10-Jan-2024	15:04:42	348	3143.00	XLON	1694031
10-Jan-2024	15:04:42	159	3143.00	XLON	1694029
10-Jan-2024	15:04:42	6	3143.00	XLON	1694027
10-Jan-2024	15:02:43	857	3142.00	XLON	1689928
10-Jan-2024	15:02:43	75	3142.00	XLON	1689926
10-Jan-2024	15:02:23	145	3143.00	XLON	1689225
10-Jan-2024	15:02:23	224	3143.00	XLON	1689227
10-Jan-2024	14:58:53	847	3140.00	XLON	1680294
10-Jan-2024	14:58:45	40	3140.00	XLON	1680030
10-Jan-2024	14:58:45	88	3140.00	XLON	1680028
10-Jan-2024	14:58:45	263	3140.00	XLON	1680026
10-Jan-2024	14:58:38	218	3140.00	XLON	1679853
10-Jan-2024	14:58:38	118	3140.00	XLON	1679851
10-Jan-2024	14:58:38	122	3140.00	XLON	1679849
10-Jan-2024	14:56:29	249	3141.00	XLON	1675946
10-Jan-2024	14:56:29	560	3141.00	XLON	1675944
10-Jan-2024	14:55:28	125	3140.00	XLON	1674194
10-Jan-2024	14:55:28	291	3140.00	XLON	1674191
10-Jan-2024	14:55:28	446	3140.00	XLON	1674179
10-Jan-2024	14:55:28	330	3140.00	XLON	1674181
10-Jan-2024	14:55:28	581	3140.00	XLON	1674183
10-Jan-2024	14:55:24	203	3140.00	XLON	1674036
10-Jan-2024	14:55:24	162	3140.00	XLON	1674026
10-Jan-2024	14:50:11	967	3141.00	XLON	1663773
10-Jan-2024	14:49:52	229	3142.00	XLON	1662983
10-Jan-2024	14:49:52	127	3142.00	XLON	1662981
10-Jan-2024	14:49:52	574	3142.00	XLON	1662979
10-Jan-2024	14:49:52	425	3142.00	XLON	1662977
10-Jan-2024	14:49:52	132	3142.00	XLON	1662965
10-Jan-2024	14:49:51	25	3142.00	XLON	1662906
10-Jan-2024	14:49:42	145	3142.00	XLON	1662610
10-Jan-2024	14:49:32	109	3142.00	XLON	1662298
10-Jan-2024	14:47:32	305	3142.00	XLON	1657938
10-Jan-2024	14:47:32	178	3142.00	XLON	1657932
10-Jan-2024	14:47:32	290	3142.00	XLON	1657930
10-Jan-2024	14:47:32	99	3142.00	XLON	1657936
10-Jan-2024	14:47:32	722	3142.00	XLON	1657934
10-Jan-2024	14:47:14	294	3142.00	XLON	1657059
10-Jan-2024	14:47:14	66	3142.00	XLON	1657057
10-Jan-2024	14:42:32	457	3142.00	XLON	1647345
10-Jan-2024	14:42:32	100	3142.00	XLON	1647343

10-Jan-2024	14:42:32	100	3142.00	XLON	1647338
10-Jan-2024	14:42:32	163	3142.00	XLON	1647333
10-Jan-2024	14:42:31	856	3143.00	XLON	1647294
10-Jan-2024	14:40:57	93	3143.00	XLON	1643862
10-Jan-2024	14:40:57	344	3143.00	XLON	1643860
10-Jan-2024	14:40:57	226	3143.00	XLON	1643866
10-Jan-2024	14:40:57	681	3143.00	XLON	1643864
10-Jan-2024	14:40:49	13	3143.00	XLON	1643654
10-Jan-2024	14:40:49	388	3143.00	XLON	1643652
10-Jan-2024	14:40:49	279	3143.00	XLON	1643650
10-Jan-2024	14:40:36	363	3143.00	XLON	1643305
10-Jan-2024	14:40:36	232	3143.00	XLON	1643303
10-Jan-2024	14:38:05	319	3143.00	XLON	1638198
10-Jan-2024	14:38:05	281	3143.00	XLON	1638196
10-Jan-2024	14:38:05	57	3143.00	XLON	1638194
10-Jan-2024	14:38:05	341	3143.00	XLON	1638192
10-Jan-2024	14:38:05	513	3143.00	XLON	1638190
10-Jan-2024	14:38:05	942	3143.00	XLON	1638188
10-Jan-2024	14:33:27	720	3138.00	XLON	1629170
10-Jan-2024	14:33:27	192	3138.00	XLON	1629168
10-Jan-2024	14:33:26	17	3138.00	XLON	1629123
10-Jan-2024	14:32:11	709	3141.00	XLON	1625720
10-Jan-2024	14:32:11	122	3141.00	XLON	1625718
10-Jan-2024	14:32:08	552	3142.00	XLON	1625587
10-Jan-2024	14:32:08	200	3142.00	XLON	1625578
10-Jan-2024	14:32:08	100	3142.00	XLON	1625576
10-Jan-2024	14:32:07	8	3142.00	XLON	1625557
10-Jan-2024	14:32:07	885	3142.00	XLON	1625549
10-Jan-2024	14:30:01	161	3142.00	XLON	1618973
10-Jan-2024	14:30:01	602	3142.00	XLON	1618971
10-Jan-2024	14:30:01	57	3142.00	XLON	1618969
10-Jan-2024	14:30:01	161	3142.00	XLON	1618967
10-Jan-2024	14:30:01	295	3142.00	XLON	1618894
10-Jan-2024	14:30:01	759	3142.00	XLON	1618897
10-Jan-2024	14:30:01	114	3142.00	XLON	1618899
10-Jan-2024	14:30:00	941	3143.00	XLON	1618313
10-Jan-2024	14:22:39	74	3146.00	XLON	1608746
10-Jan-2024	14:22:39	142	3146.00	XLON	1608744
10-Jan-2024	14:22:39	706	3146.00	XLON	1608742
10-Jan-2024	14:15:35	868	3146.00	XLON	1601865
10-Jan-2024	14:14:55	878	3149.00	XLON	1600530
10-Jan-2024	14:14:03	791	3149.00	XLON	1599431
10-Jan-2024	14:09:21	917	3150.00	XLON	1594707
10-Jan-2024	14:08:04	951	3150.00	XLON	1593488
10-Jan-2024	14:08:04	853	3151.00	XLON	1593485
10-Jan-2024	14:05:02	906	3148.00	XLON	1589921
10-Jan-2024	14:01:47	400	3145.00	XLON	1585783
10-Jan-2024	14:01:47	234	3145.00	XLON	1585781
10-Jan-2024	14:01:47	129	3145.00	XLON	1585787
10-Jan-2024	14:01:47	55	3145.00	XLON	1585785

10-Jan-2024	14:01:47	792	3145.00	XLON	1585779
10-Jan-2024	13:52:50	946	3145.00	XLON	1576228
10-Jan-2024	13:52:01	7	3145.00	XLON	1575659
10-Jan-2024	13:50:02	766	3145.00	XLON	1573723
10-Jan-2024	13:50:02	175	3145.00	XLON	1573721
10-Jan-2024	13:46:03	700	3144.00	XLON	1569997
10-Jan-2024	13:46:03	4	3144.00	XLON	1569995
10-Jan-2024	13:46:03	197	3144.00	XLON	1569993
10-Jan-2024	13:42:01	44	3145.00	XLON	1566418
10-Jan-2024	13:42:01	804	3145.00	XLON	1566420
10-Jan-2024	13:35:07	799	3146.00	XLON	1560828
10-Jan-2024	13:31:16	133	3147.00	XLON	1557472
10-Jan-2024	13:31:16	244	3147.00	XLON	1557470
10-Jan-2024	13:31:16	190	3147.00	XLON	1557468
10-Jan-2024	13:31:16	320	3147.00	XLON	1557466
10-Jan-2024	13:31:16	377	3147.00	XLON	1557464
10-Jan-2024	13:31:16	12	3147.00	XLON	1557462
10-Jan-2024	13:31:16	576	3147.00	XLON	1557460
10-Jan-2024	13:24:00	445	3146.00	XLON	1551120
10-Jan-2024	13:24:00	350	3146.00	XLON	1551118
10-Jan-2024	13:20:05	812	3146.00	XLON	1548436
10-Jan-2024	13:17:02	552	3147.00	XLON	1546097
10-Jan-2024	13:17:02	392	3147.00	XLON	1546099
10-Jan-2024	13:11:10	853	3145.00	XLON	1541690
10-Jan-2024	13:05:02	43	3142.00	XLON	1537500
10-Jan-2024	13:05:02	808	3142.00	XLON	1537498
10-Jan-2024	12:57:51	877	3144.00	XLON	1531547
10-Jan-2024	12:55:59	134	3145.00	XLON	1530041
10-Jan-2024	12:55:59	164	3145.00	XLON	1530039
10-Jan-2024	12:55:51	608	3145.00	XLON	1529952
10-Jan-2024	12:54:40	95	3145.00	XLON	1529225
10-Jan-2024	12:54:40	848	3145.00	XLON	1529223
10-Jan-2024	12:46:10	904	3139.00	XLON	1523954
10-Jan-2024	12:45:13	782	3140.00	XLON	1522973
10-Jan-2024	12:40:43	684	3141.00	XLON	1519866
10-Jan-2024	12:40:43	156	3141.00	XLON	1519868
10-Jan-2024	12:31:54	820	3142.00	XLON	1512923
10-Jan-2024	12:30:27	618	3143.00	XLON	1511819
10-Jan-2024	12:30:27	330	3143.00	XLON	1511817
10-Jan-2024	12:25:46	268	3143.00	XLON	1508745
10-Jan-2024	12:25:46	560	3143.00	XLON	1508743
10-Jan-2024	12:25:46	340	3143.00	XLON	1508741
10-Jan-2024	12:25:46	468	3143.00	XLON	1508739
10-Jan-2024	12:23:11	133	3142.00	XLON	1507011
10-Jan-2024	12:23:11	203	3142.00	XLON	1507009
10-Jan-2024	12:23:11	409	3142.00	XLON	1507007
10-Jan-2024	12:23:11	283	3142.00	XLON	1507005
10-Jan-2024	12:22:00	250	3142.00	XLON	1506110
10-Jan-2024	12:21:02	145	3142.00	XLON	1505171
10-Jan-2024	12:21:02	145	3142.00	XLON	1505169

10-Jan-2024	12:21:02	9	3142.00	XLON	1505167
10-Jan-2024	12:17:02	145	3142.00	XLON	1502284
10-Jan-2024	12:17:02	220	3142.00	XLON	1502282
10-Jan-2024	12:06:07	276	3136.00	XLON	1494031
10-Jan-2024	11:57:57	79	3136.00	XLON	1487302
10-Jan-2024	11:57:57	763	3136.00	XLON	1487300
10-Jan-2024	11:55:11	150	3135.00	XLON	1485371
10-Jan-2024	11:55:11	268	3135.00	XLON	1485369
10-Jan-2024	11:55:11	215	3135.00	XLON	1485367
10-Jan-2024	11:55:11	145	3135.00	XLON	1485365
10-Jan-2024	11:53:22	797	3136.00	XLON	1484098
10-Jan-2024	11:46:45	194	3134.00	XLON	1479475
10-Jan-2024	11:46:45	769	3134.00	XLON	1479477
10-Jan-2024	11:40:50	588	3137.00	XLON	1476077
10-Jan-2024	11:40:50	308	3137.00	XLON	1476079
10-Jan-2024	11:36:20	589	3138.00	XLON	1472728
10-Jan-2024	11:36:20	61	3138.00	XLON	1472726
10-Jan-2024	11:36:18	9	3138.00	XLON	1472687
10-Jan-2024	11:36:06	40	3138.00	XLON	1472538
10-Jan-2024	11:36:02	148	3138.00	XLON	1472476
10-Jan-2024	11:34:10	821	3139.00	XLON	1471455
10-Jan-2024	11:34:10	1	3139.00	XLON	1471453
10-Jan-2024	11:34:10	1	3139.00	XLON	1471451
10-Jan-2024	11:23:02	923	3139.00	XLON	1464036
10-Jan-2024	11:17:27	947	3139.00	XLON	1460388
10-Jan-2024	11:11:00	571	3140.00	XLON	1455891
10-Jan-2024	11:11:00	312	3140.00	XLON	1455889
10-Jan-2024	11:05:19	944	3139.00	XLON	1451987
10-Jan-2024	10:56:58	950	3136.00	XLON	1445845
10-Jan-2024	10:52:59	306	3137.00	XLON	1442959
10-Jan-2024	10:52:59	660	3137.00	XLON	1442957
10-Jan-2024	10:51:27	33	3138.00	XLON	1441957
10-Jan-2024	10:51:27	388	3138.00	XLON	1441955
10-Jan-2024	10:51:27	480	3138.00	XLON	1441953
10-Jan-2024	10:45:31	218	3140.00	XLON	1437315
10-Jan-2024	10:45:31	1	3140.00	XLON	1437313
10-Jan-2024	10:45:31	721	3140.00	XLON	1437311
10-Jan-2024	10:34:21	804	3142.00	XLON	1429027
10-Jan-2024	10:30:02	874	3143.00	XLON	1425942
10-Jan-2024	10:18:37	781	3143.00	XLON	1416384
10-Jan-2024	10:17:38	930	3143.00	XLON	1415472
10-Jan-2024	10:12:45	283	3142.00	XLON	1410924
10-Jan-2024	10:12:45	55	3142.00	XLON	1410922
10-Jan-2024	10:12:45	145	3142.00	XLON	1410926
10-Jan-2024	10:12:45	250	3142.00	XLON	1410920
10-Jan-2024	10:12:45	345	3142.00	XLON	1410918
10-Jan-2024	10:12:45	502	3142.00	XLON	1410916
10-Jan-2024	10:11:21	949	3140.00	XLON	1409835
10-Jan-2024	10:01:10	696	3141.00	XLON	1402651
10-Jan-2024	10:01:10	143	3141.00	XLON	1402649

10-Jan-2024	09:53:36	632	3141.00	XLON	1397414
10-Jan-2024	09:53:36	221	3141.00	XLON	1397412
10-Jan-2024	09:45:17	861	3140.00	XLON	1391337
10-Jan-2024	09:44:02	149	3141.00	XLON	1390383
10-Jan-2024	09:44:02	629	3141.00	XLON	1390385
10-Jan-2024	09:34:31	804	3143.00	XLON	1381290
10-Jan-2024	09:27:54	924	3144.00	XLON	1375824
10-Jan-2024	09:23:39	968	3142.00	XLON	1372439
10-Jan-2024	09:19:31	101	3140.00	XLON	1368926
10-Jan-2024	09:19:31	865	3140.00	XLON	1368924
10-Jan-2024	09:16:42	844	3140.00	XLON	1366745
10-Jan-2024	09:13:03	270	3138.00	XLON	1363286
10-Jan-2024	09:13:03	260	3138.00	XLON	1363284
10-Jan-2024	09:13:03	262	3138.00	XLON	1363282
10-Jan-2024	09:12:35	847	3140.00	XLON	1362954
10-Jan-2024	09:08:56	690	3140.00	XLON	1359424
10-Jan-2024	09:08:56	176	3140.00	XLON	1359426
10-Jan-2024	09:06:15	573	3141.00	XLON	1357082
10-Jan-2024	09:06:15	18	3141.00	XLON	1357078
10-Jan-2024	09:06:15	246	3141.00	XLON	1357080
10-Jan-2024	09:04:53	822	3140.00	XLON	1355988
10-Jan-2024	09:02:18	688	3141.00	XLON	1353257
10-Jan-2024	09:02:18	145	3141.00	XLON	1353255
10-Jan-2024	09:00:16	843	3139.00	XLON	1351634
10-Jan-2024	08:56:51	956	3137.00	XLON	1348742
10-Jan-2024	08:56:03	782	3137.00	XLON	1348121
10-Jan-2024	08:52:36	596	3136.00	XLON	1345280
10-Jan-2024	08:52:36	292	3136.00	XLON	1345278
10-Jan-2024	08:50:54	813	3136.00	XLON	1343985
10-Jan-2024	08:43:34	240	3131.00	XLON	1337764
10-Jan-2024	08:43:34	240	3131.00	XLON	1337762
10-Jan-2024	08:43:34	145	3131.00	XLON	1337768
10-Jan-2024	08:43:34	178	3131.00	XLON	1337766
10-Jan-2024	08:43:34	82	3131.00	XLON	1337770
10-Jan-2024	08:42:18	408	3129.00	XLON	1336610
10-Jan-2024	08:41:50	513	3129.00	XLON	1336296
10-Jan-2024	08:39:51	779	3129.00	XLON	1334840
10-Jan-2024	08:39:51	25	3129.00	XLON	1334838
10-Jan-2024	08:35:35	623	3127.00	XLON	1331400
10-Jan-2024	08:35:35	282	3127.00	XLON	1331398
10-Jan-2024	08:32:28	502	3127.00	XLON	1328782
10-Jan-2024	08:32:28	126	3127.00	XLON	1328780
10-Jan-2024	08:32:28	145	3127.00	XLON	1328778
10-Jan-2024	08:32:28	100	3127.00	XLON	1328776
10-Jan-2024	08:31:57	931	3128.00	XLON	1328317
10-Jan-2024	08:29:06	842	3126.00	XLON	1325639
10-Jan-2024	08:28:30	854	3126.00	XLON	1325142
10-Jan-2024	08:25:20	877	3125.00	XLON	1322885
10-Jan-2024	08:21:15	893	3126.00	XLON	1320055
10-Jan-2024	08:13:55	767	3120.00	XLON	1314186

10-Jan-2024	08:13:55	90	3120.00	XLON	1314184
10-Jan-2024	08:13:55	44	3120.00	XLON	1314182
10-Jan-2024	08:13:54	909	3121.00	XLON	1314167
10-Jan-2024	08:07:45	252	3116.00	XLON	1307138
10-Jan-2024	08:07:45	348	3116.00	XLON	1307136
10-Jan-2024	08:07:37	301	3116.00	XLON	1306977
10-Jan-2024	08:05:42	855	3112.00	XLON	1305235
10-Jan-2024	08:05:20	17	3112.00	XLON	1305021
10-Jan-2024	08:03:51	372	3115.00	XLON	1303644
10-Jan-2024	08:03:51	450	3115.00	XLON	1303642
10-Jan-2024	08:03:00	105	3119.00	XLON	1302925
10-Jan-2024	08:03:00	90	3119.00	XLON	1302923
10-Jan-2024	08:03:00	564	3119.00	XLON	1302921
10-Jan-2024	08:03:00	332	3119.00	XLON	1302919
10-Jan-2024	08:02:47	768	3121.00	XLON	1302730
10-Jan-2024	08:02:47	102	3121.00	XLON	1302728
10-Jan-2024	08:02:47	86	3122.00	XLON	1302726
10-Jan-2024	08:02:47	814	3122.00	XLON	1302724
10-Jan-2024	08:01:08	122	3116.00	XLON	1300933

EX-99.8 9 tmb-20240201xex99d8.htm EX-99.8

11 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 163,325 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 21,043,286 ordinary shares in treasury, and has 1,885,931,306 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 1,331,093 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:	11 January 2024
Number of ordinary shares purchased:	163,325
Highest price paid per share (p):	3220
Lowest price paid per share (p):	3163
Volume weighted average price paid per share (p):	3188.2791

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
11-Jan-2024	16:18:00	512	3163.00	XLON	1850698
11-Jan-2024	16:17:58	331	3163.00	XLON	1850606
11-Jan-2024	16:17:58	147	3163.00	XLON	1850604
11-Jan-2024	16:17:58	331	3163.00	XLON	1850600
11-Jan-2024	16:17:58	428	3163.00	XLON	1850602
11-Jan-2024	16:17:12	801	3163.00	XLON	1849502
11-Jan-2024	16:14:50	287	3163.00	XLON	1844907
11-Jan-2024	16:14:50	635	3163.00	XLON	1844905
11-Jan-2024	16:13:07	147	3164.00	XLON	1841504
11-Jan-2024	16:13:07	414	3164.00	XLON	1841502
11-Jan-2024	16:13:07	228	3164.00	XLON	1841506
11-Jan-2024	16:10:44	428	3164.00	XLON	1837331
11-Jan-2024	16:10:44	270	3164.00	XLON	1837329
11-Jan-2024	16:10:44	126	3164.00	XLON	1837333

11-Jan-2024	16:10:44	1,030	3164.00	XLON	1837327
11-Jan-2024	16:08:54	327	3163.00	XLON	1833954
11-Jan-2024	16:08:54	147	3163.00	XLON	1833952
11-Jan-2024	16:07:06	911	3164.00	XLON	1831084
11-Jan-2024	16:03:56	860	3167.00	XLON	1825311
11-Jan-2024	16:02:08	438	3168.00	XLON	1822554
11-Jan-2024	16:02:08	418	3168.00	XLON	1822556
11-Jan-2024	16:02:08	800	3168.00	XLON	1822552
11-Jan-2024	16:00:48	802	3168.00	XLON	1820409
11-Jan-2024	16:00:48	122	3168.00	XLON	1820411
11-Jan-2024	15:58:52	354	3168.00	XLON	1816796
11-Jan-2024	15:58:52	360	3168.00	XLON	1816794
11-Jan-2024	15:58:52	118	3168.00	XLON	1816792
11-Jan-2024	15:55:01	788	3167.00	XLON	1810530
11-Jan-2024	15:52:24	77	3167.00	XLON	1806555
11-Jan-2024	15:52:24	169	3167.00	XLON	1806553
11-Jan-2024	15:52:24	594	3167.00	XLON	1806557
11-Jan-2024	15:50:56	869	3169.00	XLON	1804336
11-Jan-2024	15:48:09	90	3175.00	XLON	1799079
11-Jan-2024	15:48:09	756	3175.00	XLON	1799077
11-Jan-2024	15:46:49	610	3176.00	XLON	1796786
11-Jan-2024	15:46:42	213	3176.00	XLON	1796606
11-Jan-2024	15:45:15	378	3177.00	XLON	1794604
11-Jan-2024	15:45:15	435	3177.00	XLON	1794602
11-Jan-2024	15:45:15	123	3177.00	XLON	1794600
11-Jan-2024	15:42:21	849	3179.00	XLON	1790553
11-Jan-2024	15:41:29	147	3179.00	XLON	1788993
11-Jan-2024	15:41:29	100	3179.00	XLON	1788991
11-Jan-2024	15:41:02	783	3179.00	XLON	1788107
11-Jan-2024	15:40:54	68	3180.00	XLON	1787810
11-Jan-2024	15:40:54	112	3180.00	XLON	1787808
11-Jan-2024	15:40:54	582	3180.00	XLON	1787806
11-Jan-2024	15:40:54	309	3180.00	XLON	1787804
11-Jan-2024	15:37:25	338	3179.00	XLON	1783396
11-Jan-2024	15:37:25	561	3179.00	XLON	1783394
11-Jan-2024	15:33:10	790	3177.00	XLON	1776883
11-Jan-2024	15:32:14	928	3179.00	XLON	1775440
11-Jan-2024	15:30:01	13	3179.00	XLON	1771688
11-Jan-2024	15:30:01	100	3179.00	XLON	1771686
11-Jan-2024	15:30:01	350	3179.00	XLON	1771684
11-Jan-2024	15:30:01	342	3179.00	XLON	1771682
11-Jan-2024	15:30:01	518	3179.00	XLON	1771679
11-Jan-2024	15:29:28	254	3179.00	XLON	1770933
11-Jan-2024	15:28:08	928	3179.00	XLON	1769177
11-Jan-2024	15:27:10	6	3179.00	XLON	1767922
11-Jan-2024	15:27:10	342	3179.00	XLON	1767926
11-Jan-2024	15:27:10	2	3179.00	XLON	1767924
11-Jan-2024	15:27:10	87	3179.00	XLON	1767932
11-Jan-2024	15:27:10	350	3179.00	XLON	1767928
11-Jan-2024	15:27:10	281	3179.00	XLON	1767930
11-Jan-2024	15:27:10	48	3179.00	XLON	1767934

11-Jan-2024	15:22:34	598	3176.00	XLON	1760547
11-Jan-2024	15:22:34	264	3176.00	XLON	1760545
11-Jan-2024	15:20:39	802	3175.00	XLON	1757893
11-Jan-2024	15:20:20	911	3176.00	XLON	1757203
11-Jan-2024	15:15:47	267	3178.00	XLON	1750790
11-Jan-2024	15:15:47	124	3178.00	XLON	1750788
11-Jan-2024	15:15:47	186	3178.00	XLON	1750786
11-Jan-2024	15:15:47	299	3178.00	XLON	1750784
11-Jan-2024	15:15:47	541	3178.00	XLON	1750782
11-Jan-2024	15:15:47	260	3178.00	XLON	1750780
11-Jan-2024	15:11:24	797	3179.00	XLON	1744150
11-Jan-2024	15:09:20	922	3178.00	XLON	1740597
11-Jan-2024	15:06:55	806	3179.00	XLON	1735851
11-Jan-2024	15:05:21	930	3181.00	XLON	1732856
11-Jan-2024	15:03:48	552	3183.00	XLON	1729618
11-Jan-2024	15:03:48	217	3183.00	XLON	1729616
11-Jan-2024	15:01:12	902	3184.00	XLON	1725156
11-Jan-2024	15:01:12	440	3184.00	XLON	1725154
11-Jan-2024	15:01:12	501	3184.00	XLON	1725152
11-Jan-2024	14:57:51	162	3182.00	XLON	1717613
11-Jan-2024	14:57:51	291	3182.00	XLON	1717611
11-Jan-2024	14:57:51	324	3182.00	XLON	1717609
11-Jan-2024	14:56:38	798	3182.00	XLON	1715767
11-Jan-2024	14:55:01	744	3181.00	XLON	1713169
11-Jan-2024	14:55:01	63	3181.00	XLON	1713140
11-Jan-2024	14:53:23	744	3181.00	XLON	1710795
11-Jan-2024	14:53:18	158	3181.00	XLON	1710708
11-Jan-2024	14:51:17	266	3179.00	XLON	1707704
11-Jan-2024	14:51:15	145	3179.00	XLON	1707595
11-Jan-2024	14:51:08	489	3179.00	XLON	1707332
11-Jan-2024	14:48:26	581	3182.00	XLON	1702229
11-Jan-2024	14:48:26	340	3182.00	XLON	1702227
11-Jan-2024	14:47:28	391	3182.00	XLON	1700286
11-Jan-2024	14:47:28	476	3182.00	XLON	1700288
11-Jan-2024	14:44:18	509	3184.00	XLON	1694605
11-Jan-2024	14:44:18	289	3184.00	XLON	1694603
11-Jan-2024	14:42:48	428	3187.00	XLON	1692068
11-Jan-2024	14:42:48	381	3187.00	XLON	1692066
11-Jan-2024	14:40:49	777	3191.00	XLON	1688586
11-Jan-2024	14:40:21	97	3192.00	XLON	1687848
11-Jan-2024	14:40:21	770	3192.00	XLON	1687846
11-Jan-2024	14:37:52	856	3192.00	XLON	1683547
11-Jan-2024	14:37:02	800	3192.00	XLON	1682080
11-Jan-2024	14:36:44	115	3192.00	XLON	1681183
11-Jan-2024	14:36:44	720	3192.00	XLON	1681181
11-Jan-2024	14:34:26	823	3188.00	XLON	1674816
11-Jan-2024	14:32:36	39	3187.00	XLON	1671243
11-Jan-2024	14:32:36	806	3187.00	XLON	1671241
11-Jan-2024	14:31:35	926	3188.00	XLON	1669032
11-Jan-2024	14:31:34	959	3189.00	XLON	1668996
11-Jan-2024	14:28:36	911	3185.00	XLON	1658664

11-Jan-2024	14:25:06	766	3184.00	XLON	1654122
11-Jan-2024	14:25:06	59	3184.00	XLON	1654126
11-Jan-2024	14:22:00	807	3185.00	XLON	1651041
11-Jan-2024	14:22:00	33	3185.00	XLON	1651045
11-Jan-2024	14:22:00	18	3185.00	XLON	1651043
11-Jan-2024	14:19:22	778	3181.00	XLON	1647868
11-Jan-2024	14:18:00	775	3176.00	XLON	1646490
11-Jan-2024	14:15:11	870	3176.00	XLON	1642771
11-Jan-2024	14:13:15	10	3176.00	XLON	1640031
11-Jan-2024	14:13:15	837	3176.00	XLON	1640029
11-Jan-2024	14:13:15	800	3176.00	XLON	1640033
11-Jan-2024	14:13:15	7	3176.00	XLON	1640035
11-Jan-2024	14:02:13	516	3176.00	XLON	1627872
11-Jan-2024	14:02:13	332	3176.00	XLON	1627874
11-Jan-2024	14:00:51	835	3176.00	XLON	1626534
11-Jan-2024	13:56:24	940	3181.00	XLON	1620638
11-Jan-2024	13:53:51	875	3180.00	XLON	1618168
11-Jan-2024	13:53:51	18	3180.00	XLON	1618166
11-Jan-2024	13:53:51	42	3180.00	XLON	1618164
11-Jan-2024	13:50:38	946	3181.00	XLON	1614790
11-Jan-2024	13:44:38	47	3185.00	XLON	1608365
11-Jan-2024	13:44:38	826	3185.00	XLON	1608367
11-Jan-2024	13:40:20	362	3185.00	XLON	1603177
11-Jan-2024	13:40:20	514	3185.00	XLON	1603171
11-Jan-2024	13:38:03	874	3183.00	XLON	1600969
11-Jan-2024	13:34:04	874	3178.00	XLON	1596483
11-Jan-2024	13:34:04	31	3178.00	XLON	1596481
11-Jan-2024	13:32:11	858	3183.00	XLON	1592707
11-Jan-2024	13:30:01	222	3181.00	XLON	1586372
11-Jan-2024	13:30:01	415	3181.00	XLON	1586370
11-Jan-2024	13:30:01	221	3181.00	XLON	1586375
11-Jan-2024	13:30:01	80	3181.00	XLON	1586377
11-Jan-2024	13:26:09	867	3181.00	XLON	1581985
11-Jan-2024	13:21:30	783	3180.00	XLON	1577627
11-Jan-2024	13:16:25	888	3181.00	XLON	1573900
11-Jan-2024	13:14:59	392	3182.00	XLON	1572827
11-Jan-2024	13:14:59	463	3182.00	XLON	1572825
11-Jan-2024	13:10:02	383	3184.00	XLON	1569259
11-Jan-2024	13:10:02	397	3184.00	XLON	1569257
11-Jan-2024	13:10:02	819	3186.00	XLON	1569235
11-Jan-2024	12:58:02	810	3186.00	XLON	1560657
11-Jan-2024	12:52:07	333	3186.00	XLON	1556785
11-Jan-2024	12:52:07	561	3186.00	XLON	1556783
11-Jan-2024	12:47:29	47	3190.00	XLON	1553437
11-Jan-2024	12:47:29	215	3190.00	XLON	1553435
11-Jan-2024	12:47:29	273	3190.00	XLON	1553433
11-Jan-2024	12:47:29	280	3190.00	XLON	1553431
11-Jan-2024	12:47:29	308	3190.00	XLON	1553429
11-Jan-2024	12:47:29	244	3190.00	XLON	1553427
11-Jan-2024	12:47:29	255	3190.00	XLON	1553425
11-Jan-2024	12:42:54	948	3190.00	XLON	1550817

11-Jan-2024	12:37:47	817	3189.00	XLON	1547751
11-Jan-2024	12:29:59	863	3187.00	XLON	1540863
11-Jan-2024	12:28:52	793	3188.00	XLON	1540045
11-Jan-2024	12:24:05	851	3185.00	XLON	1537277
11-Jan-2024	12:23:26	1	3185.00	XLON	1536977
11-Jan-2024	12:23:26	1	3185.00	XLON	1536968
11-Jan-2024	12:23:26	1	3185.00	XLON	1536964
11-Jan-2024	12:23:26	1	3185.00	XLON	1536962
11-Jan-2024	12:18:14	764	3185.00	XLON	1533953
11-Jan-2024	12:15:47	886	3190.00	XLON	1532240
11-Jan-2024	12:07:49	938	3194.00	XLON	1527953
11-Jan-2024	12:03:29	905	3197.00	XLON	1525701
11-Jan-2024	12:01:48	849	3198.00	XLON	1524629
11-Jan-2024	11:59:21	855	3199.00	XLON	1522988
11-Jan-2024	11:53:31	853	3200.00	XLON	1520346
11-Jan-2024	11:48:34	848	3200.00	XLON	1517611
11-Jan-2024	11:48:33	892	3201.00	XLON	1517605
11-Jan-2024	11:43:02	868	3201.00	XLON	1514842
11-Jan-2024	11:38:17	454	3200.00	XLON	1512772
11-Jan-2024	11:38:17	371	3200.00	XLON	1512774
11-Jan-2024	11:32:15	376	3196.00	XLON	1509426
11-Jan-2024	11:32:15	520	3196.00	XLON	1509424
11-Jan-2024	11:30:02	866	3198.00	XLON	1508065
11-Jan-2024	11:26:02	422	3197.00	XLON	1506085
11-Jan-2024	11:25:58	378	3197.00	XLON	1505962
11-Jan-2024	11:24:36	784	3197.00	XLON	1505331
11-Jan-2024	11:19:05	774	3195.00	XLON	1502176
11-Jan-2024	11:15:02	603	3194.00	XLON	1499829
11-Jan-2024	11:15:02	200	3194.00	XLON	1499831
11-Jan-2024	11:10:01	875	3195.00	XLON	1496447
11-Jan-2024	11:09:36	812	3194.00	XLON	1496266
11-Jan-2024	11:00:47	852	3190.00	XLON	1491267
11-Jan-2024	10:59:42	776	3190.00	XLON	1490511
11-Jan-2024	10:55:19	895	3189.00	XLON	1487762
11-Jan-2024	10:49:23	845	3186.00	XLON	1484488
11-Jan-2024	10:46:16	728	3184.00	XLON	1482609
11-Jan-2024	10:46:16	75	3184.00	XLON	1482607
11-Jan-2024	10:42:26	492	3189.00	XLON	1479594
11-Jan-2024	10:42:26	440	3189.00	XLON	1479596
11-Jan-2024	10:39:10	824	3190.00	XLON	1477416
11-Jan-2024	10:36:32	912	3192.00	XLON	1476101
11-Jan-2024	10:33:00	903	3191.00	XLON	1474031
11-Jan-2024	10:30:40	891	3190.00	XLON	1472330
11-Jan-2024	10:27:17	883	3193.00	XLON	1470169
11-Jan-2024	10:22:11	937	3193.00	XLON	1466612
11-Jan-2024	10:22:02	766	3194.00	XLON	1466524
11-Jan-2024	10:16:31	390	3196.00	XLON	1463171
11-Jan-2024	10:16:31	402	3196.00	XLON	1463173
11-Jan-2024	10:12:00	891	3197.00	XLON	1459521
11-Jan-2024	10:08:17	889	3196.00	XLON	1457000
11-Jan-2024	10:03:37	910	3195.00	XLON	1453708

11-Jan-2024	10:01:24	790	3196.00	XLON	1451682
11-Jan-2024	10:01:24	127	3196.00	XLON	1451680
11-Jan-2024	10:00:08	855	3196.00	XLON	1450828
11-Jan-2024	09:53:44	89	3193.00	XLON	1445948
11-Jan-2024	09:53:28	768	3193.00	XLON	1445808
11-Jan-2024	09:50:33	809	3188.00	XLON	1443654
11-Jan-2024	09:49:29	476	3187.00	XLON	1442740
11-Jan-2024	09:41:14	194	3186.00	XLON	1436462
11-Jan-2024	09:41:14	12	3186.00	XLON	1436460
11-Jan-2024	09:41:14	634	3186.00	XLON	1436458
11-Jan-2024	09:39:25	903	3187.00	XLON	1435087
11-Jan-2024	09:37:12	746	3185.00	XLON	1433293
11-Jan-2024	09:37:12	207	3185.00	XLON	1433291
11-Jan-2024	09:35:01	820	3188.00	XLON	1430470
11-Jan-2024	09:31:18	945	3190.00	XLON	1427955
11-Jan-2024	09:26:44	64	3189.00	XLON	1423541
11-Jan-2024	09:26:44	22	3189.00	XLON	1423539
11-Jan-2024	09:26:44	827	3189.00	XLON	1423543
11-Jan-2024	09:22:39	850	3191.00	XLON	1419785
11-Jan-2024	09:19:24	851	3189.00	XLON	1416951
11-Jan-2024	09:14:55	433	3192.00	XLON	1412428
11-Jan-2024	09:14:55	513	3192.00	XLON	1412426
11-Jan-2024	09:10:25	910	3194.00	XLON	1408228
11-Jan-2024	09:09:00	937	3200.00	XLON	1406985
11-Jan-2024	09:07:04	909	3200.00	XLON	1405578
11-Jan-2024	09:03:51	463	3205.00	XLON	1402427
11-Jan-2024	09:03:51	428	3205.00	XLON	1402429
11-Jan-2024	08:59:45	226	3209.00	XLON	1398921
11-Jan-2024	08:59:45	238	3209.00	XLON	1398919
11-Jan-2024	08:59:45	12	3209.00	XLON	1398917
11-Jan-2024	08:59:41	313	3209.00	XLON	1398854
11-Jan-2024	08:56:52	89	3211.00	XLON	1396499
11-Jan-2024	08:56:52	686	3211.00	XLON	1396497
11-Jan-2024	08:53:57	856	3218.00	XLON	1394183
11-Jan-2024	08:53:57	43	3218.00	XLON	1394181
11-Jan-2024	08:50:17	877	3219.00	XLON	1391450
11-Jan-2024	08:50:15	794	3220.00	XLON	1391427
11-Jan-2024	08:49:33	886	3218.00	XLON	1390734
11-Jan-2024	08:47:42	878	3216.00	XLON	1389118
11-Jan-2024	08:45:53	805	3218.00	XLON	1387425
11-Jan-2024	08:45:09	831	3220.00	XLON	1386702
11-Jan-2024	08:43:22	144	3217.00	XLON	1385276
11-Jan-2024	08:43:22	356	3217.00	XLON	1385274
11-Jan-2024	08:43:22	320	3217.00	XLON	1385272
11-Jan-2024	08:40:59	852	3215.00	XLON	1383413
11-Jan-2024	08:40:33	497	3215.00	XLON	1383011
11-Jan-2024	08:40:08	360	3215.00	XLON	1382516
11-Jan-2024	08:40:08	930	3216.00	XLON	1382514
11-Jan-2024	08:38:29	15	3212.00	XLON	1381123
11-Jan-2024	08:38:29	624	3212.00	XLON	1381121
11-Jan-2024	08:38:29	308	3212.00	XLON	1381119

11-Jan-2024	08:37:22	848	3211.00	XLON	1380026
11-Jan-2024	08:34:28	574	3208.00	XLON	1377148
11-Jan-2024	08:34:28	254	3208.00	XLON	1377146
11-Jan-2024	08:33:46	903	3207.00	XLON	1376366
11-Jan-2024	08:30:41	900	3202.00	XLON	1374183
11-Jan-2024	08:29:23	865	3202.00	XLON	1372588
11-Jan-2024	08:25:52	150	3203.00	XLON	1369870
11-Jan-2024	08:25:52	702	3203.00	XLON	1369868
11-Jan-2024	08:23:08	891	3200.00	XLON	1367542
11-Jan-2024	08:22:48	780	3201.00	XLON	1367336
11-Jan-2024	08:19:48	883	3197.00	XLON	1364737
11-Jan-2024	08:17:35	902	3194.00	XLON	1362916
11-Jan-2024	08:16:16	793	3192.00	XLON	1361908
11-Jan-2024	08:14:39	146	3188.00	XLON	1360380
11-Jan-2024	08:14:39	640	3188.00	XLON	1360378
11-Jan-2024	08:14:10	804	3190.00	XLON	1359983
11-Jan-2024	08:11:41	765	3187.00	XLON	1357366
11-Jan-2024	08:10:37	368	3192.00	XLON	1356157
11-Jan-2024	08:10:37	468	3192.00	XLON	1356155
11-Jan-2024	08:10:21	134	3195.00	XLON	1355809
11-Jan-2024	08:10:21	457	3195.00	XLON	1355807
11-Jan-2024	08:10:21	336	3195.00	XLON	1355805
11-Jan-2024	08:09:45	478	3196.00	XLON	1355001
11-Jan-2024	08:09:45	147	3196.00	XLON	1354999
11-Jan-2024	08:09:45	250	3196.00	XLON	1354997
11-Jan-2024	08:09:45	946	3196.00	XLON	1354995
11-Jan-2024	08:06:19	848	3191.00	XLON	1349158
11-Jan-2024	08:06:16	697	3194.00	XLON	1349071
11-Jan-2024	08:06:16	189	3194.00	XLON	1349069
11-Jan-2024	08:06:15	920	3195.00	XLON	1348984
11-Jan-2024	08:05:20	951	3193.00	XLON	1348237
11-Jan-2024	08:05:20	406	3194.00	XLON	1348235
11-Jan-2024	08:05:20	539	3194.00	XLON	1348233
11-Jan-2024	08:04:57	406	3193.00	XLON	1347932
11-Jan-2024	08:04:57	498	3193.00	XLON	1347930
11-Jan-2024	08:01:10	820	3182.00	XLON	1343684
11-Jan-2024	08:01:10	23	3182.00	XLON	1343686
11-Jan-2024	08:01:05	301	3182.00	XLON	1343546
11-Jan-2024	08:00:42	242	3182.00	XLON	1343151
11-Jan-2024	08:00:42	306	3182.00	XLON	1343149
11-Jan-2024	08:00:41	126	3184.00	XLON	1343128
11-Jan-2024	08:00:41	885	3184.00	XLON	1343126
11-Jan-2024	08:00:41	249	3184.00	XLON	1343123
11-Jan-2024	08:00:41	478	3184.00	XLON	1343121

EX-99.9 10 tmb-20240201xex99d9.htm EX-99.9

12 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 160,896 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 21,204,182 ordinary shares in treasury, and has 1,885,776,624 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 1,491,989 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:	12 January 2024
Number of ordinary shares purchased:	160,896
Highest price paid per share (p):	3227
Lowest price paid per share (p):	3167
Volume weighted average price paid per share (p):	3210.2538

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
12-Jan-2024	16:18:18	283	3226.00	XLON	1822512
12-Jan-2024	16:18:18	290	3226.00	XLON	1822510
12-Jan-2024	16:17:35	593	3226.00	XLON	1820948
12-Jan-2024	16:17:33	147	3226.00	XLON	1820843
12-Jan-2024	16:16:28	253	3226.00	XLON	1818857
12-Jan-2024	16:16:28	131	3226.00	XLON	1818853
12-Jan-2024	16:16:28	463	3226.00	XLON	1818855
12-Jan-2024	16:16:21	258	3225.00	XLON	1818492
12-Jan-2024	16:14:38	324	3225.00	XLON	1815089
12-Jan-2024	16:14:38	294	3225.00	XLON	1815087
12-Jan-2024	16:14:38	241	3225.00	XLON	1815085
12-Jan-2024	16:14:38	30	3225.00	XLON	1815083
12-Jan-2024	16:13:21	147	3225.00	XLON	1812813

12-Jan-2024	16:13:21	510	3225.00	XLON	1812811
12-Jan-2024	16:12:29	387	3224.00	XLON	1810947
12-Jan-2024	16:12:29	8	3224.00	XLON	1810951
12-Jan-2024	16:12:29	404	3224.00	XLON	1810949
12-Jan-2024	16:10:54	623	3224.00	XLON	1807410
12-Jan-2024	16:10:54	286	3224.00	XLON	1807408
12-Jan-2024	16:09:33	192	3224.00	XLON	1804131
12-Jan-2024	16:09:33	401	3224.00	XLON	1804129
12-Jan-2024	16:09:33	257	3224.00	XLON	1804127
12-Jan-2024	16:08:51	147	3223.00	XLON	1802854
12-Jan-2024	16:08:51	147	3223.00	XLON	1802852
12-Jan-2024	16:08:25	776	3222.00	XLON	1802003
12-Jan-2024	16:06:43	401	3220.00	XLON	1799195
12-Jan-2024	16:06:43	403	3220.00	XLON	1799191
12-Jan-2024	16:06:43	181	3220.00	XLON	1799193
12-Jan-2024	16:06:43	147	3220.00	XLON	1799197
12-Jan-2024	16:04:33	380	3219.00	XLON	1795594
12-Jan-2024	16:04:01	401	3219.00	XLON	1794631
12-Jan-2024	16:03:22	147	3219.00	XLON	1793655
12-Jan-2024	16:03:22	213	3219.00	XLON	1793653
12-Jan-2024	16:02:26	901	3220.00	XLON	1792065
12-Jan-2024	16:01:10	399	3221.00	XLON	1789627
12-Jan-2024	16:01:09	144	3221.00	XLON	1789589
12-Jan-2024	15:59:21	853	3221.00	XLON	1785543
12-Jan-2024	15:58:04	790	3220.00	XLON	1783646
12-Jan-2024	15:55:49	742	3221.00	XLON	1780504
12-Jan-2024	15:55:49	179	3221.00	XLON	1780502
12-Jan-2024	15:55:00	191	3221.00	XLON	1778930
12-Jan-2024	15:55:00	133	3221.00	XLON	1778928
12-Jan-2024	15:53:43	85	3221.00	XLON	1776136
12-Jan-2024	15:53:43	404	3221.00	XLON	1776134
12-Jan-2024	15:53:43	181	3221.00	XLON	1776132
12-Jan-2024	15:53:43	295	3221.00	XLON	1776130
12-Jan-2024	15:52:07	845	3221.00	XLON	1773103
12-Jan-2024	15:50:21	786	3221.00	XLON	1770275
12-Jan-2024	15:48:40	610	3220.00	XLON	1767290
12-Jan-2024	15:48:40	170	3220.00	XLON	1767288
12-Jan-2024	15:47:44	213	3222.00	XLON	1765565
12-Jan-2024	15:47:44	313	3222.00	XLON	1765563
12-Jan-2024	15:46:39	164	3223.00	XLON	1763857
12-Jan-2024	15:46:39	147	3223.00	XLON	1763859
12-Jan-2024	15:45:44	406	3223.00	XLON	1762347
12-Jan-2024	15:45:44	42	3223.00	XLON	1762343
12-Jan-2024	15:45:44	55	3223.00	XLON	1762341
12-Jan-2024	15:45:44	9	3223.00	XLON	1762345
12-Jan-2024	15:45:44	430	3223.00	XLON	1762339
12-Jan-2024	15:43:10	86	3223.00	XLON	1757540
12-Jan-2024	15:43:10	100	3223.00	XLON	1757538
12-Jan-2024	15:43:10	232	3223.00	XLON	1757536
12-Jan-2024	15:43:10	250	3223.00	XLON	1757534

12-Jan-2024	15:43:10	198	3223.00	XLON	1757532
12-Jan-2024	15:41:11	376	3223.00	XLON	1754660
12-Jan-2024	15:41:11	401	3223.00	XLON	1754658
12-Jan-2024	15:41:11	147	3223.00	XLON	1754656
12-Jan-2024	15:39:14	430	3223.00	XLON	1751003
12-Jan-2024	15:39:14	203	3223.00	XLON	1751007
12-Jan-2024	15:39:14	295	3223.00	XLON	1751005
12-Jan-2024	15:37:38	299	3224.00	XLON	1748185
12-Jan-2024	15:37:38	290	3224.00	XLON	1748183
12-Jan-2024	15:37:38	117	3224.00	XLON	1748181
12-Jan-2024	15:37:38	69	3224.00	XLON	1748179
12-Jan-2024	15:37:38	67	3224.00	XLON	1748177
12-Jan-2024	15:35:59	64	3222.00	XLON	1745129
12-Jan-2024	15:35:59	401	3222.00	XLON	1745127
12-Jan-2024	15:35:59	404	3222.00	XLON	1745125
12-Jan-2024	15:34:15	147	3222.00	XLON	1742192
12-Jan-2024	15:34:15	100	3222.00	XLON	1742190
12-Jan-2024	15:34:15	270	3222.00	XLON	1742196
12-Jan-2024	15:34:15	297	3222.00	XLON	1742194
12-Jan-2024	15:33:51	100	3222.00	XLON	1741645
12-Jan-2024	15:33:51	147	3222.00	XLON	1741647
12-Jan-2024	15:32:09	802	3222.00	XLON	1739241
12-Jan-2024	15:32:09	123	3222.00	XLON	1739239
12-Jan-2024	15:31:09	907	3222.00	XLON	1737554
12-Jan-2024	15:30:21	943	3222.00	XLON	1735959
12-Jan-2024	15:26:36	319	3220.00	XLON	1729764
12-Jan-2024	15:26:36	562	3220.00	XLON	1729762
12-Jan-2024	15:25:39	381	3221.00	XLON	1728302
12-Jan-2024	15:25:39	401	3221.00	XLON	1728300
12-Jan-2024	15:25:39	100	3221.00	XLON	1728296
12-Jan-2024	15:25:39	296	3221.00	XLON	1728298
12-Jan-2024	15:22:45	886	3220.00	XLON	1723218
12-Jan-2024	15:21:24	404	3222.00	XLON	1721054
12-Jan-2024	15:21:24	175	3222.00	XLON	1721052
12-Jan-2024	15:21:24	254	3222.00	XLON	1721050
12-Jan-2024	15:19:17	25	3222.00	XLON	1717138
12-Jan-2024	15:19:17	51	3222.00	XLON	1717136
12-Jan-2024	15:19:17	32	3222.00	XLON	1717134
12-Jan-2024	15:19:17	100	3222.00	XLON	1717132
12-Jan-2024	15:19:17	145	3222.00	XLON	1717130
12-Jan-2024	15:19:17	410	3222.00	XLON	1717098
12-Jan-2024	15:19:17	183	3222.00	XLON	1717100
12-Jan-2024	15:16:53	852	3222.00	XLON	1712548
12-Jan-2024	15:16:28	147	3223.00	XLON	1711923
12-Jan-2024	15:16:28	100	3223.00	XLON	1711921
12-Jan-2024	15:16:28	280	3223.00	XLON	1711919
12-Jan-2024	15:15:48	147	3222.00	XLON	1710741
12-Jan-2024	15:14:03	169	3222.00	XLON	1708068
12-Jan-2024	15:14:03	240	3222.00	XLON	1708066
12-Jan-2024	15:14:03	100	3222.00	XLON	1708064

12-Jan-2024	15:14:03	320	3222.00	XLON	1708062
12-Jan-2024	15:11:30	323	3224.00	XLON	1703934
12-Jan-2024	15:11:30	147	3224.00	XLON	1703930
12-Jan-2024	15:11:30	100	3224.00	XLON	1703932
12-Jan-2024	15:11:30	138	3224.00	XLON	1703936
12-Jan-2024	15:11:30	23	3224.00	XLON	1703938
12-Jan-2024	15:11:30	166	3224.00	XLON	1703940
12-Jan-2024	15:10:02	81	3223.00	XLON	1701542
12-Jan-2024	15:10:02	100	3223.00	XLON	1701540
12-Jan-2024	15:10:02	320	3223.00	XLON	1701538
12-Jan-2024	15:10:02	323	3223.00	XLON	1701536
12-Jan-2024	15:09:15	360	3224.00	XLON	1700219
12-Jan-2024	15:08:40	400	3223.00	XLON	1699303
12-Jan-2024	15:08:31	100	3223.00	XLON	1699149
12-Jan-2024	15:08:31	320	3223.00	XLON	1699147
12-Jan-2024	15:08:31	323	3223.00	XLON	1699145
12-Jan-2024	15:07:33	179	3222.00	XLON	1697741
12-Jan-2024	15:07:33	651	3222.00	XLON	1697739
12-Jan-2024	15:05:50	147	3220.00	XLON	1694892
12-Jan-2024	15:05:50	100	3220.00	XLON	1694890
12-Jan-2024	15:05:00	147	3220.00	XLON	1693170
12-Jan-2024	15:04:54	132	3220.00	XLON	1693048
12-Jan-2024	15:03:43	818	3219.00	XLON	1691506
12-Jan-2024	15:02:17	943	3217.00	XLON	1688871
12-Jan-2024	15:00:18	147	3217.00	XLON	1684160
12-Jan-2024	15:00:18	290	3217.00	XLON	1684158
12-Jan-2024	14:59:48	146	3217.00	XLON	1681846
12-Jan-2024	14:59:48	299	3217.00	XLON	1681844
12-Jan-2024	14:59:10	285	3218.00	XLON	1680531
12-Jan-2024	14:59:10	547	3218.00	XLON	1680533
12-Jan-2024	14:56:47	699	3218.00	XLON	1676606
12-Jan-2024	14:56:47	133	3218.00	XLON	1676604
12-Jan-2024	14:55:28	458	3217.00	XLON	1674098
12-Jan-2024	14:55:28	344	3217.00	XLON	1674096
12-Jan-2024	14:55:28	127	3217.00	XLON	1674094
12-Jan-2024	14:55:28	917	3217.00	XLON	1674090
12-Jan-2024	14:52:34	100	3219.00	XLON	1667678
12-Jan-2024	14:52:34	344	3219.00	XLON	1667676
12-Jan-2024	14:52:31	854	3220.00	XLON	1667580
12-Jan-2024	14:50:20	817	3220.00	XLON	1663306
12-Jan-2024	14:48:58	776	3219.00	XLON	1659828
12-Jan-2024	14:48:58	184	3219.00	XLON	1659824
12-Jan-2024	14:48:58	62	3219.00	XLON	1659826
12-Jan-2024	14:47:58	363	3219.00	XLON	1657123
12-Jan-2024	14:47:27	239	3219.00	XLON	1655460
12-Jan-2024	14:47:27	109	3219.00	XLON	1655458
12-Jan-2024	14:46:34	823	3221.00	XLON	1653744
12-Jan-2024	14:44:39	778	3220.00	XLON	1650067
12-Jan-2024	14:44:39	280	3220.00	XLON	1650065
12-Jan-2024	14:44:36	506	3220.00	XLON	1650003

12-Jan-2024	14:44:36	158	3220.00	XLON	1650001
12-Jan-2024	14:43:46	779	3219.00	XLON	1647860
12-Jan-2024	14:43:46	100	3219.00	XLON	1647858
12-Jan-2024	14:42:16	100	3219.00	XLON	1645226
12-Jan-2024	14:42:16	59	3219.00	XLON	1645228
12-Jan-2024	14:42:16	432	3219.00	XLON	1645230
12-Jan-2024	14:40:18	847	3218.00	XLON	1641586
12-Jan-2024	14:39:10	131	3217.00	XLON	1638921
12-Jan-2024	14:39:10	59	3217.00	XLON	1638919
12-Jan-2024	14:37:26	178	3215.00	XLON	1635096
12-Jan-2024	14:37:26	279	3215.00	XLON	1635094
12-Jan-2024	14:37:26	100	3215.00	XLON	1635092
12-Jan-2024	14:37:26	344	3215.00	XLON	1635090
12-Jan-2024	14:35:52	17	3216.00	XLON	1631188
12-Jan-2024	14:35:52	951	3216.00	XLON	1631186
12-Jan-2024	14:35:37	851	3217.00	XLON	1630675
12-Jan-2024	14:35:36	241	3218.00	XLON	1630655
12-Jan-2024	14:35:36	344	3218.00	XLON	1630657
12-Jan-2024	14:35:00	644	3217.00	XLON	1629311
12-Jan-2024	14:35:00	147	3217.00	XLON	1629313
12-Jan-2024	14:34:18	59	3213.00	XLON	1627773
12-Jan-2024	14:31:34	53	3212.00	XLON	1620974
12-Jan-2024	14:31:34	124	3212.00	XLON	1620972
12-Jan-2024	14:31:34	59	3212.00	XLON	1620970
12-Jan-2024	14:31:34	100	3212.00	XLON	1620968
12-Jan-2024	14:31:34	344	3212.00	XLON	1620966
12-Jan-2024	14:31:34	116	3212.00	XLON	1620964
12-Jan-2024	14:31:25	359	3215.00	XLON	1620581
12-Jan-2024	14:31:25	11	3215.00	XLON	1620579
12-Jan-2024	14:31:25	400	3215.00	XLON	1620577
12-Jan-2024	14:30:00	80	3226.00	XLON	1613737
12-Jan-2024	14:30:00	943	3226.00	XLON	1613740
12-Jan-2024	14:29:45	827	3226.00	XLON	1612592
12-Jan-2024	14:26:18	832	3226.00	XLON	1608964
12-Jan-2024	14:25:01	762	3227.00	XLON	1607616
12-Jan-2024	14:25:01	42	3227.00	XLON	1607614
12-Jan-2024	14:24:16	180	3227.00	XLON	1606578
12-Jan-2024	14:24:16	450	3227.00	XLON	1606576
12-Jan-2024	14:19:22	833	3223.00	XLON	1602099
12-Jan-2024	14:15:57	839	3222.00	XLON	1598976
12-Jan-2024	14:15:00	815	3223.00	XLON	1597869
12-Jan-2024	14:10:31	894	3219.00	XLON	1593682
12-Jan-2024	14:07:36	320	3218.00	XLON	1590974
12-Jan-2024	14:07:36	217	3218.00	XLON	1590976
12-Jan-2024	14:07:36	344	3218.00	XLON	1590972
12-Jan-2024	14:07:16	413	3218.00	XLON	1590640
12-Jan-2024	14:07:16	156	3218.00	XLON	1590642
12-Jan-2024	14:01:03	129	3215.00	XLON	1583785
12-Jan-2024	14:01:03	774	3215.00	XLON	1583783
12-Jan-2024	14:01:03	47	3215.00	XLON	1583781

12-Jan-2024	14:00:40	54	3216.00	XLON	1583445
12-Jan-2024	14:00:40	293	3216.00	XLON	1583443
12-Jan-2024	13:57:18	843	3213.00	XLON	1579810
12-Jan-2024	13:55:02	745	3211.00	XLON	1577240
12-Jan-2024	13:55:02	74	3211.00	XLON	1577238
12-Jan-2024	13:52:29	450	3210.00	XLON	1574446
12-Jan-2024	13:48:48	15	3207.00	XLON	1570188
12-Jan-2024	13:48:48	805	3207.00	XLON	1570190
12-Jan-2024	13:45:42	830	3205.00	XLON	1567204
12-Jan-2024	13:43:08	451	3206.00	XLON	1564961
12-Jan-2024	13:43:08	453	3206.00	XLON	1564959
12-Jan-2024	13:42:14	290	3206.00	XLON	1564176
12-Jan-2024	13:39:01	749	3206.00	XLON	1560790
12-Jan-2024	13:39:01	190	3206.00	XLON	1560788
12-Jan-2024	13:34:02	446	3206.00	XLON	1556773
12-Jan-2024	13:34:02	502	3206.00	XLON	1556771
12-Jan-2024	13:31:58	341	3205.00	XLON	1554748
12-Jan-2024	13:31:58	592	3205.00	XLON	1554746
12-Jan-2024	13:28:36	300	3205.00	XLON	1550521
12-Jan-2024	13:28:36	147	3205.00	XLON	1550523
12-Jan-2024	13:28:36	450	3205.00	XLON	1550525
12-Jan-2024	13:28:29	450	3205.00	XLON	1550418
12-Jan-2024	13:28:29	418	3205.00	XLON	1550416
12-Jan-2024	13:20:37	870	3205.00	XLON	1544378
12-Jan-2024	13:17:56	861	3207.00	XLON	1542187
12-Jan-2024	13:12:12	860	3207.00	XLON	1537955
12-Jan-2024	13:10:06	407	3206.00	XLON	1536526
12-Jan-2024	13:10:06	94	3206.00	XLON	1536524
12-Jan-2024	13:09:24	274	3206.00	XLON	1536205
12-Jan-2024	13:03:43	27	3206.00	XLON	1532909
12-Jan-2024	13:03:43	582	3206.00	XLON	1532907
12-Jan-2024	13:03:43	497	3206.00	XLON	1532905
12-Jan-2024	12:56:35	941	3204.00	XLON	1527901
12-Jan-2024	12:56:07	168	3205.00	XLON	1527502
12-Jan-2024	12:56:07	168	3205.00	XLON	1527500
12-Jan-2024	12:50:40	696	3205.00	XLON	1524097
12-Jan-2024	12:50:40	95	3205.00	XLON	1524095
12-Jan-2024	12:46:47	766	3205.00	XLON	1521353
12-Jan-2024	12:46:47	138	3205.00	XLON	1521351
12-Jan-2024	12:42:26	175	3205.00	XLON	1518829
12-Jan-2024	12:42:26	656	3205.00	XLON	1518827
12-Jan-2024	12:39:29	812	3205.00	XLON	1517065
12-Jan-2024	12:32:09	876	3206.00	XLON	1513172
12-Jan-2024	12:28:02	726	3207.00	XLON	1510808
12-Jan-2024	12:28:02	109	3207.00	XLON	1510806
12-Jan-2024	12:24:56	905	3206.00	XLON	1509094
12-Jan-2024	12:20:01	931	3202.00	XLON	1506082
12-Jan-2024	12:19:34	19	3202.00	XLON	1505863
12-Jan-2024	12:13:24	829	3201.00	XLON	1502702
12-Jan-2024	12:09:28	342	3198.00	XLON	1500868

12-Jan-2024	12:09:28	279	3198.00	XLON	1500866
12-Jan-2024	12:08:28	238	3198.00	XLON	1500336
12-Jan-2024	12:05:10	450	3197.00	XLON	1498450
12-Jan-2024	12:00:29	234	3198.00	XLON	1495484
12-Jan-2024	12:00:29	565	3198.00	XLON	1495482
12-Jan-2024	11:56:53	342	3198.00	XLON	1492680
12-Jan-2024	11:56:53	392	3198.00	XLON	1492678
12-Jan-2024	11:56:53	173	3198.00	XLON	1492682
12-Jan-2024	11:56:53	147	3198.00	XLON	1492676
12-Jan-2024	11:54:06	24	3197.00	XLON	1491023
12-Jan-2024	11:54:06	209	3197.00	XLON	1491021
12-Jan-2024	11:54:06	253	3197.00	XLON	1491019
12-Jan-2024	11:54:06	43	3197.00	XLON	1491017
12-Jan-2024	11:54:06	44	3197.00	XLON	1491015
12-Jan-2024	11:54:06	159	3197.00	XLON	1491013
12-Jan-2024	11:48:28	850	3195.00	XLON	1485575
12-Jan-2024	11:44:46	210	3197.00	XLON	1483094
12-Jan-2024	11:44:46	450	3197.00	XLON	1483092
12-Jan-2024	11:44:46	69	3197.00	XLON	1483090
12-Jan-2024	11:44:46	101	3197.00	XLON	1483088
12-Jan-2024	11:40:11	875	3197.00	XLON	1480378
12-Jan-2024	11:37:57	800	3196.00	XLON	1479104
12-Jan-2024	11:37:57	53	3196.00	XLON	1479102
12-Jan-2024	11:30:33	763	3197.00	XLON	1475015
12-Jan-2024	11:25:56	863	3195.00	XLON	1472489
12-Jan-2024	11:21:46	810	3195.00	XLON	1470032
12-Jan-2024	11:21:46	27	3195.00	XLON	1470030
12-Jan-2024	11:17:47	663	3198.00	XLON	1467438
12-Jan-2024	11:17:47	218	3198.00	XLON	1467436
12-Jan-2024	11:13:09	861	3201.00	XLON	1464592
12-Jan-2024	11:10:38	382	3200.00	XLON	1462976
12-Jan-2024	11:10:38	536	3200.00	XLON	1462974
12-Jan-2024	11:05:50	896	3201.00	XLON	1460135
12-Jan-2024	11:01:18	300	3200.00	XLON	1457754
12-Jan-2024	11:01:18	71	3200.00	XLON	1457756
12-Jan-2024	10:57:59	160	3199.00	XLON	1455448
12-Jan-2024	10:57:59	700	3199.00	XLON	1455446
12-Jan-2024	10:55:21	485	3199.00	XLON	1453753
12-Jan-2024	10:51:57	879	3200.00	XLON	1451331
12-Jan-2024	10:48:46	769	3202.00	XLON	1449169
12-Jan-2024	10:46:03	527	3203.00	XLON	1447342
12-Jan-2024	10:40:51	125	3204.00	XLON	1443369
12-Jan-2024	10:40:51	812	3204.00	XLON	1443367
12-Jan-2024	10:37:07	250	3208.00	XLON	1441306
12-Jan-2024	10:37:07	383	3208.00	XLON	1441304
12-Jan-2024	10:33:33	819	3206.00	XLON	1438731
12-Jan-2024	10:30:05	541	3211.00	XLON	1435748
12-Jan-2024	10:30:05	222	3211.00	XLON	1435746
12-Jan-2024	10:28:09	411	3211.00	XLON	1434200
12-Jan-2024	10:28:09	449	3211.00	XLON	1434198

12-Jan-2024	10:24:17	403	3209.00	XLON	1431736
12-Jan-2024	10:22:28	776	3209.00	XLON	1430737
12-Jan-2024	10:19:41	250	3208.00	XLON	1429005
12-Jan-2024	10:19:41	900	3208.00	XLON	1429003
12-Jan-2024	10:19:37	198	3208.00	XLON	1428962
12-Jan-2024	10:19:37	310	3208.00	XLON	1428960
12-Jan-2024	10:14:23	851	3208.00	XLON	1425830
12-Jan-2024	10:11:08	838	3207.00	XLON	1423926
12-Jan-2024	10:06:55	950	3208.00	XLON	1421241
12-Jan-2024	10:06:34	905	3208.00	XLON	1421060
12-Jan-2024	10:02:33	1,176	3207.00	XLON	1418671
12-Jan-2024	09:52:59	460	3206.00	XLON	1412045
12-Jan-2024	09:52:59	387	3206.00	XLON	1412043
12-Jan-2024	09:51:14	290	3207.00	XLON	1410996
12-Jan-2024	09:51:14	290	3207.00	XLON	1410994
12-Jan-2024	09:47:45	81	3205.00	XLON	1408567
12-Jan-2024	09:47:45	800	3205.00	XLON	1408565
12-Jan-2024	09:46:51	764	3206.00	XLON	1407856
12-Jan-2024	09:39:13	709	3204.00	XLON	1401554
12-Jan-2024	09:39:13	188	3204.00	XLON	1401552
12-Jan-2024	09:36:53	781	3206.00	XLON	1399462
12-Jan-2024	09:33:28	301	3209.00	XLON	1395891
12-Jan-2024	09:33:28	483	3209.00	XLON	1395893
12-Jan-2024	09:32:35	809	3208.00	XLON	1395224
12-Jan-2024	09:28:36	400	3207.00	XLON	1392194
12-Jan-2024	09:28:36	395	3207.00	XLON	1392192
12-Jan-2024	09:25:00	181	3207.00	XLON	1389380
12-Jan-2024	09:25:00	188	3207.00	XLON	1389378
12-Jan-2024	09:25:00	218	3207.00	XLON	1389376
12-Jan-2024	09:25:00	164	3207.00	XLON	1389374
12-Jan-2024	09:22:47	363	3211.00	XLON	1387338
12-Jan-2024	09:21:05	766	3216.00	XLON	1385511
12-Jan-2024	09:19:29	103	3215.00	XLON	1384343
12-Jan-2024	09:19:29	763	3215.00	XLON	1384341
12-Jan-2024	09:17:55	10	3213.00	XLON	1382966
12-Jan-2024	09:13:27	926	3212.00	XLON	1378875
12-Jan-2024	09:11:24	359	3210.00	XLON	1377216
12-Jan-2024	09:09:43	273	3209.00	XLON	1375819
12-Jan-2024	09:09:43	124	3209.00	XLON	1375817
12-Jan-2024	09:09:43	200	3209.00	XLON	1375815
12-Jan-2024	09:09:43	267	3209.00	XLON	1375813
12-Jan-2024	09:09:43	218	3209.00	XLON	1375811
12-Jan-2024	09:09:43	160	3209.00	XLON	1375809
12-Jan-2024	09:05:07	572	3209.00	XLON	1372440
12-Jan-2024	09:05:07	208	3209.00	XLON	1372438
12-Jan-2024	09:02:37	871	3209.00	XLON	1370275
12-Jan-2024	09:00:10	906	3213.00	XLON	1368143
12-Jan-2024	08:55:49	408	3210.00	XLON	1363850
12-Jan-2024	08:55:49	526	3210.00	XLON	1363848
12-Jan-2024	08:51:59	394	3207.00	XLON	1359848

12-Jan-2024	08:51:59	369	3207.00	XLON	1359846
12-Jan-2024	08:50:31	320	3204.00	XLON	1358596
12-Jan-2024	08:47:02	365	3202.00	XLON	1354077
12-Jan-2024	08:47:02	417	3202.00	XLON	1354075
12-Jan-2024	08:47:02	147	3202.00	XLON	1354073
12-Jan-2024	08:46:13	499	3203.00	XLON	1353374
12-Jan-2024	08:42:55	856	3204.00	XLON	1350751
12-Jan-2024	08:40:12	874	3209.00	XLON	1348255
12-Jan-2024	08:36:41	151	3209.00	XLON	1345355
12-Jan-2024	08:36:41	213	3209.00	XLON	1345349
12-Jan-2024	08:36:41	240	3209.00	XLON	1345353
12-Jan-2024	08:36:41	174	3209.00	XLON	1345351
12-Jan-2024	08:34:31	826	3207.00	XLON	1343618
12-Jan-2024	08:32:39	870	3205.00	XLON	1341873
12-Jan-2024	08:31:55	112	3205.00	XLON	1341161
12-Jan-2024	08:31:55	141	3205.00	XLON	1341159
12-Jan-2024	08:31:55	113	3205.00	XLON	1341157
12-Jan-2024	08:28:54	856	3198.00	XLON	1338317
12-Jan-2024	08:26:18	38	3200.00	XLON	1335774
12-Jan-2024	08:26:18	847	3200.00	XLON	1335772
12-Jan-2024	08:24:08	878	3199.00	XLON	1333750
12-Jan-2024	08:22:21	290	3196.00	XLON	1332298
12-Jan-2024	08:19:40	356	3194.00	XLON	1330098
12-Jan-2024	08:19:40	582	3194.00	XLON	1330100
12-Jan-2024	08:17:58	891	3190.00	XLON	1328560
12-Jan-2024	08:15:20	815	3188.00	XLON	1326157
12-Jan-2024	08:13:41	84	3190.00	XLON	1324820
12-Jan-2024	08:13:39	757	3190.00	XLON	1324741
12-Jan-2024	08:12:03	819	3192.00	XLON	1323413
12-Jan-2024	08:11:38	192	3193.00	XLON	1323064
12-Jan-2024	08:11:38	607	3193.00	XLON	1323062
12-Jan-2024	08:08:54	117	3185.00	XLON	1320496
12-Jan-2024	08:08:54	404	3185.00	XLON	1320494
12-Jan-2024	08:08:54	147	3185.00	XLON	1320492
12-Jan-2024	08:08:54	108	3185.00	XLON	1320490
12-Jan-2024	08:08:54	845	3185.00	XLON	1320486
12-Jan-2024	08:08:54	116	3185.00	XLON	1320488
12-Jan-2024	08:08:54	926	3186.00	XLON	1320479
12-Jan-2024	08:05:00	889	3182.00	XLON	1314472
12-Jan-2024	08:03:43	792	3180.00	XLON	1313187
12-Jan-2024	08:02:14	175	3179.00	XLON	1311924
12-Jan-2024	08:02:12	609	3179.00	XLON	1311897
12-Jan-2024	08:02:12	91	3179.00	XLON	1311895
12-Jan-2024	08:02:12	777	3181.00	XLON	1311893
12-Jan-2024	08:02:04	948	3181.00	XLON	1311739
12-Jan-2024	08:00:56	647	3167.00	XLON	1310036
12-Jan-2024	08:00:56	202	3167.00	XLON	1310034

EX-99.10 11 tmb-20240201xex99d10.htm EX-99.10

15 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 159,740 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 21,363,922 ordinary shares in treasury, and has 1,885,634,377 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 1,651,729 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:	15 January 2024
Number of ordinary shares purchased:	159,740
Highest price paid per share (p):	3235
Lowest price paid per share (p):	3192
Volume weighted average price paid per share (p):	3208.1528

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
15-Jan-2024	16:18:20	281	3195.00	XLON	1612503
15-Jan-2024	16:18:04	318	3194.00	XLON	1612205
15-Jan-2024	16:17:42	316	3193.00	XLON	1611553
15-Jan-2024	16:17:42	147	3193.00	XLON	1611549
15-Jan-2024	16:17:42	391	3193.00	XLON	1611551
15-Jan-2024	16:17:32	315	3192.00	XLON	1611335
15-Jan-2024	16:17:32	391	3192.00	XLON	1611333
15-Jan-2024	16:17:32	147	3192.00	XLON	1611331
15-Jan-2024	16:16:28	488	3192.00	XLON	1609741
15-Jan-2024	16:16:28	310	3192.00	XLON	1609739
15-Jan-2024	16:16:28	147	3192.00	XLON	1609737
15-Jan-2024	16:15:28	896	3192.00	XLON	1608550
15-Jan-2024	16:14:33	390	3193.00	XLON	1607060

15-Jan-2024	16:14:33	315	3193.00	XLON	1607058
15-Jan-2024	16:14:33	22	3193.00	XLON	1607056
15-Jan-2024	16:14:33	295	3193.00	XLON	1607054
15-Jan-2024	16:14:33	39	3193.00	XLON	1607052
15-Jan-2024	16:14:33	80	3193.00	XLON	1607050
15-Jan-2024	16:14:33	362	3193.00	XLON	1607048
15-Jan-2024	16:12:33	294	3193.00	XLON	1604453
15-Jan-2024	16:12:33	313	3193.00	XLON	1604449
15-Jan-2024	16:12:33	488	3193.00	XLON	1604451
15-Jan-2024	16:12:33	492	3193.00	XLON	1604455
15-Jan-2024	16:12:33	14	3193.00	XLON	1604457
15-Jan-2024	16:12:33	147	3193.00	XLON	1604447
15-Jan-2024	16:10:16	147	3192.00	XLON	1601763
15-Jan-2024	16:10:16	379	3192.00	XLON	1601761
15-Jan-2024	16:10:16	832	3192.00	XLON	1601759
15-Jan-2024	16:08:17	904	3192.00	XLON	1599147
15-Jan-2024	16:06:43	1,015	3193.00	XLON	1597470
15-Jan-2024	16:06:43	184	3193.00	XLON	1597468
15-Jan-2024	16:06:43	376	3193.00	XLON	1597472
15-Jan-2024	16:06:43	377	3193.00	XLON	1597474
15-Jan-2024	16:04:43	798	3193.00	XLON	1595412
15-Jan-2024	16:02:43	535	3193.00	XLON	1593416
15-Jan-2024	16:02:43	322	3193.00	XLON	1593414
15-Jan-2024	16:02:43	805	3193.00	XLON	1593412
15-Jan-2024	16:01:02	301	3194.00	XLON	1591706
15-Jan-2024	16:01:02	804	3194.00	XLON	1591704
15-Jan-2024	15:59:57	825	3194.00	XLON	1590021
15-Jan-2024	15:57:03	887	3194.00	XLON	1585860
15-Jan-2024	15:55:11	932	3195.00	XLON	1583959
15-Jan-2024	15:55:03	853	3196.00	XLON	1583745
15-Jan-2024	15:54:07	938	3196.00	XLON	1582959
15-Jan-2024	15:51:13	210	3199.00	XLON	1580190
15-Jan-2024	15:51:13	488	3199.00	XLON	1580188
15-Jan-2024	15:51:13	390	3199.00	XLON	1580186
15-Jan-2024	15:51:13	302	3199.00	XLON	1580184
15-Jan-2024	15:51:13	828	3199.00	XLON	1580182
15-Jan-2024	15:49:01	291	3199.00	XLON	1577605
15-Jan-2024	15:49:01	21	3199.00	XLON	1577603
15-Jan-2024	15:49:01	712	3199.00	XLON	1577601
15-Jan-2024	15:46:07	501	3199.00	XLON	1574768
15-Jan-2024	15:46:07	347	3199.00	XLON	1574766
15-Jan-2024	15:44:32	488	3200.00	XLON	1572985
15-Jan-2024	15:44:32	287	3200.00	XLON	1572983
15-Jan-2024	15:44:32	33	3200.00	XLON	1572989
15-Jan-2024	15:44:32	274	3200.00	XLON	1572987
15-Jan-2024	15:44:32	776	3200.00	XLON	1572981
15-Jan-2024	15:41:40	790	3200.00	XLON	1570449
15-Jan-2024	15:38:55	462	3201.00	XLON	1568314
15-Jan-2024	15:38:55	330	3201.00	XLON	1568312
15-Jan-2024	15:38:55	162	3201.00	XLON	1568310

15-Jan-2024	15:38:55	220	3201.00	XLON	1568308
15-Jan-2024	15:38:55	488	3201.00	XLON	1568306
15-Jan-2024	15:38:55	67	3201.00	XLON	1568304
15-Jan-2024	15:38:55	786	3201.00	XLON	1568302
15-Jan-2024	15:37:08	799	3202.00	XLON	1566556
15-Jan-2024	15:33:40	836	3203.00	XLON	1563699
15-Jan-2024	15:31:50	787	3204.00	XLON	1562019
15-Jan-2024	15:31:50	51	3204.00	XLON	1562017
15-Jan-2024	15:30:06	114	3206.00	XLON	1560685
15-Jan-2024	15:30:06	488	3206.00	XLON	1560683
15-Jan-2024	15:30:06	168	3206.00	XLON	1560681
15-Jan-2024	15:30:06	793	3206.00	XLON	1560679
15-Jan-2024	15:27:22	878	3205.00	XLON	1557984
15-Jan-2024	15:25:50	837	3206.00	XLON	1556580
15-Jan-2024	15:25:50	388	3206.00	XLON	1556578
15-Jan-2024	15:25:50	598	3206.00	XLON	1556576
15-Jan-2024	15:25:28	131	3207.00	XLON	1556205
15-Jan-2024	15:25:28	55	3207.00	XLON	1556203
15-Jan-2024	15:25:28	800	3207.00	XLON	1556201
15-Jan-2024	15:25:28	172	3207.00	XLON	1556199
15-Jan-2024	15:25:28	8	3207.00	XLON	1556197
15-Jan-2024	15:21:38	787	3206.00	XLON	1551561
15-Jan-2024	15:19:30	800	3206.00	XLON	1549415
15-Jan-2024	15:19:30	83	3206.00	XLON	1549417
15-Jan-2024	15:19:14	488	3207.00	XLON	1549062
15-Jan-2024	15:19:14	350	3207.00	XLON	1549056
15-Jan-2024	15:19:14	492	3207.00	XLON	1549060
15-Jan-2024	15:19:14	147	3207.00	XLON	1549058
15-Jan-2024	15:19:14	3,330	3207.00	XLON	1549054
15-Jan-2024	15:19:09	492	3207.00	XLON	1548889
15-Jan-2024	15:19:09	488	3207.00	XLON	1548887
15-Jan-2024	15:19:09	27	3207.00	XLON	1548885
15-Jan-2024	15:19:09	131	3207.00	XLON	1548883
15-Jan-2024	15:19:09	121	3207.00	XLON	1548881
15-Jan-2024	15:19:09	38	3207.00	XLON	1548879
15-Jan-2024	15:04:46	685	3202.00	XLON	1536555
15-Jan-2024	15:04:46	115	3202.00	XLON	1536557
15-Jan-2024	15:01:46	162	3203.00	XLON	1533384
15-Jan-2024	15:01:46	320	3203.00	XLON	1533382
15-Jan-2024	15:01:46	393	3203.00	XLON	1533380
15-Jan-2024	15:01:46	879	3203.00	XLON	1533378
15-Jan-2024	15:01:04	838	3204.00	XLON	1532628
15-Jan-2024	14:58:03	778	3203.00	XLON	1527761
15-Jan-2024	14:58:02	184	3203.00	XLON	1527759
15-Jan-2024	14:58:02	310	3203.00	XLON	1527755
15-Jan-2024	14:58:02	352	3203.00	XLON	1527757
15-Jan-2024	14:58:02	680	3203.00	XLON	1527751
15-Jan-2024	14:58:02	222	3203.00	XLON	1527753
15-Jan-2024	14:57:34	895	3204.00	XLON	1527392
15-Jan-2024	14:55:57	693	3202.00	XLON	1525718

15-Jan-2024	14:55:57	90	3202.00	XLON	1525716
15-Jan-2024	14:54:34	84	3202.00	XLON	1524489
15-Jan-2024	14:54:34	348	3202.00	XLON	1524487
15-Jan-2024	14:54:34	393	3202.00	XLON	1524485
15-Jan-2024	14:54:34	736	3202.00	XLON	1524483
15-Jan-2024	14:54:34	225	3202.00	XLON	1524481
15-Jan-2024	14:52:09	1,027	3199.00	XLON	1522409
15-Jan-2024	14:51:26	439	3200.00	XLON	1521721
15-Jan-2024	14:51:26	634	3200.00	XLON	1521719
15-Jan-2024	14:50:04	221	3201.00	XLON	1520555
15-Jan-2024	14:50:04	390	3201.00	XLON	1520553
15-Jan-2024	14:50:04	121	3201.00	XLON	1520551
15-Jan-2024	14:50:04	105	3201.00	XLON	1520549
15-Jan-2024	14:50:04	393	3201.00	XLON	1520547
15-Jan-2024	14:48:08	139	3200.00	XLON	1518459
15-Jan-2024	14:48:08	164	3200.00	XLON	1518461
15-Jan-2024	14:48:08	450	3200.00	XLON	1518463
15-Jan-2024	14:48:08	220	3200.00	XLON	1518465
15-Jan-2024	14:48:08	450	3200.00	XLON	1518467
15-Jan-2024	14:48:08	137	3200.00	XLON	1518469
15-Jan-2024	14:45:08	783	3200.00	XLON	1514756
15-Jan-2024	14:45:08	385	3200.00	XLON	1514754
15-Jan-2024	14:44:31	69	3200.00	XLON	1514067
15-Jan-2024	14:44:31	390	3200.00	XLON	1514065
15-Jan-2024	14:44:31	325	3200.00	XLON	1514063
15-Jan-2024	14:44:31	225	3200.00	XLON	1514061
15-Jan-2024	14:39:21	932	3199.00	XLON	1508437
15-Jan-2024	14:38:29	947	3200.00	XLON	1507507
15-Jan-2024	14:37:29	887	3199.00	XLON	1506602
15-Jan-2024	14:35:44	780	3199.00	XLON	1504990
15-Jan-2024	14:33:40	599	3198.00	XLON	1503038
15-Jan-2024	14:33:40	196	3198.00	XLON	1503036
15-Jan-2024	14:33:21	856	3198.00	XLON	1502606
15-Jan-2024	14:32:44	831	3199.00	XLON	1502003
15-Jan-2024	14:31:08	941	3199.00	XLON	1499901
15-Jan-2024	14:31:08	112	3199.00	XLON	1499899
15-Jan-2024	14:31:08	752	3199.00	XLON	1499897
15-Jan-2024	14:30:43	1,176	3200.00	XLON	1499300
15-Jan-2024	14:30:30	900	3201.00	XLON	1499051
15-Jan-2024	14:22:26	804	3197.00	XLON	1491610
15-Jan-2024	14:18:42	805	3198.00	XLON	1488033
15-Jan-2024	14:15:22	348	3200.00	XLON	1485047
15-Jan-2024	14:15:22	450	3200.00	XLON	1485045
15-Jan-2024	14:15:22	230	3200.00	XLON	1485043
15-Jan-2024	14:15:22	193	3200.00	XLON	1485041
15-Jan-2024	14:15:22	46	3200.00	XLON	1485039
15-Jan-2024	14:15:22	296	3200.00	XLON	1485037
15-Jan-2024	14:15:22	15	3200.00	XLON	1485035
15-Jan-2024	14:10:45	387	3200.00	XLON	1481810
15-Jan-2024	14:10:45	549	3200.00	XLON	1481812

15-Jan-2024	14:07:25	922	3200.00	XLON	1479171
15-Jan-2024	14:05:00	782	3200.00	XLON	1477421
15-Jan-2024	14:03:42	204	3202.00	XLON	1476544
15-Jan-2024	14:03:42	312	3202.00	XLON	1476542
15-Jan-2024	14:03:42	237	3202.00	XLON	1476540
15-Jan-2024	14:03:42	553	3202.00	XLON	1476538
15-Jan-2024	14:03:42	481	3202.00	XLON	1476536
15-Jan-2024	14:03:42	180	3202.00	XLON	1476534
15-Jan-2024	13:58:27	939	3200.00	XLON	1472159
15-Jan-2024	13:54:11	243	3200.00	XLON	1469179
15-Jan-2024	13:54:11	178	3200.00	XLON	1469175
15-Jan-2024	13:54:11	352	3200.00	XLON	1469177
15-Jan-2024	13:47:48	875	3203.00	XLON	1464908
15-Jan-2024	13:41:43	789	3204.00	XLON	1461091
15-Jan-2024	13:41:43	85	3204.00	XLON	1461089
15-Jan-2024	13:34:21	928	3204.00	XLON	1456482
15-Jan-2024	13:33:03	348	3205.00	XLON	1455590
15-Jan-2024	13:33:03	457	3205.00	XLON	1455588
15-Jan-2024	13:28:43	698	3204.00	XLON	1452467
15-Jan-2024	13:28:43	232	3204.00	XLON	1452465
15-Jan-2024	13:28:43	925	3204.00	XLON	1452459
15-Jan-2024	13:18:08	934	3204.00	XLON	1446073
15-Jan-2024	13:12:32	854	3206.00	XLON	1443083
15-Jan-2024	13:07:16	511	3207.00	XLON	1439829
15-Jan-2024	13:07:16	279	3207.00	XLON	1439827
15-Jan-2024	13:04:13	829	3207.00	XLON	1438122
15-Jan-2024	13:03:01	831	3208.00	XLON	1437212
15-Jan-2024	13:00:00	249	3208.00	XLON	1435358
15-Jan-2024	13:00:00	604	3208.00	XLON	1435356
15-Jan-2024	12:57:00	905	3209.00	XLON	1433409
15-Jan-2024	12:39:59	357	3207.00	XLON	1424293
15-Jan-2024	12:39:59	456	3207.00	XLON	1424295
15-Jan-2024	12:36:23	887	3208.00	XLON	1422499
15-Jan-2024	12:35:17	124	3208.00	XLON	1421835
15-Jan-2024	12:34:50	306	3208.00	XLON	1421538
15-Jan-2024	12:34:50	442	3208.00	XLON	1421524
15-Jan-2024	12:24:35	893	3208.00	XLON	1415763
15-Jan-2024	12:21:20	938	3211.00	XLON	1414369
15-Jan-2024	12:13:37	695	3211.00	XLON	1410337
15-Jan-2024	12:13:37	147	3211.00	XLON	1410335
15-Jan-2024	12:07:22	267	3211.00	XLON	1407364
15-Jan-2024	12:07:22	535	3211.00	XLON	1407362
15-Jan-2024	12:02:32	116	3210.00	XLON	1404764
15-Jan-2024	12:02:32	355	3210.00	XLON	1404762
15-Jan-2024	12:02:32	358	3210.00	XLON	1404760
15-Jan-2024	12:02:32	73	3210.00	XLON	1404758
15-Jan-2024	12:02:32	800	3210.00	XLON	1404756
15-Jan-2024	11:50:23	103	3208.00	XLON	1398770
15-Jan-2024	11:50:23	669	3208.00	XLON	1398768
15-Jan-2024	11:45:39	226	3209.00	XLON	1396455

15-Jan-2024	11:45:39	642	3209.00	XLON	1396453
15-Jan-2024	11:39:30	908	3208.00	XLON	1393258
15-Jan-2024	11:34:02	837	3207.00	XLON	1390302
15-Jan-2024	11:29:47	203	3207.00	XLON	1388065
15-Jan-2024	11:29:47	330	3207.00	XLON	1388063
15-Jan-2024	11:29:47	250	3207.00	XLON	1388061
15-Jan-2024	11:29:47	49	3207.00	XLON	1388067
15-Jan-2024	11:29:47	154	3207.00	XLON	1388059
15-Jan-2024	11:29:47	787	3207.00	XLON	1388057
15-Jan-2024	11:26:00	862	3205.00	XLON	1386010
15-Jan-2024	11:21:19	819	3207.00	XLON	1383655
15-Jan-2024	11:19:21	827	3208.00	XLON	1382147
15-Jan-2024	11:13:00	323	3210.00	XLON	1379041
15-Jan-2024	11:13:00	520	3210.00	XLON	1379043
15-Jan-2024	11:12:12	75	3210.00	XLON	1378689
15-Jan-2024	11:12:12	859	3210.00	XLON	1378687
15-Jan-2024	11:07:00	446	3212.00	XLON	1375909
15-Jan-2024	11:07:00	363	3212.00	XLON	1375907
15-Jan-2024	11:05:03	428	3212.00	XLON	1374919
15-Jan-2024	11:05:03	458	3212.00	XLON	1374917
15-Jan-2024	11:03:28	901	3212.00	XLON	1374171
15-Jan-2024	10:52:49	947	3212.00	XLON	1368164
15-Jan-2024	10:46:00	737	3213.00	XLON	1364484
15-Jan-2024	10:45:28	81	3213.00	XLON	1364226
15-Jan-2024	10:42:51	783	3214.00	XLON	1362941
15-Jan-2024	10:35:06	914	3212.00	XLON	1358808
15-Jan-2024	10:30:00	915	3215.00	XLON	1355088
15-Jan-2024	10:29:00	429	3215.00	XLON	1354348
15-Jan-2024	10:29:00	118	3215.00	XLON	1354346
15-Jan-2024	10:29:00	340	3215.00	XLON	1354344
15-Jan-2024	10:21:44	876	3215.00	XLON	1350482
15-Jan-2024	10:15:38	200	3216.00	XLON	1347076
15-Jan-2024	10:15:38	671	3216.00	XLON	1347074
15-Jan-2024	10:13:24	231	3219.00	XLON	1345880
15-Jan-2024	10:13:24	599	3219.00	XLON	1345878
15-Jan-2024	10:08:40	194	3219.00	XLON	1343383
15-Jan-2024	10:08:40	456	3219.00	XLON	1343381
15-Jan-2024	10:08:40	62	3219.00	XLON	1343379
15-Jan-2024	10:07:44	95	3219.00	XLON	1342764
15-Jan-2024	10:07:14	10	3219.00	XLON	1342544
15-Jan-2024	10:07:02	23	3219.00	XLON	1342433
15-Jan-2024	10:05:38	441	3220.00	XLON	1341560
15-Jan-2024	10:05:38	388	3220.00	XLON	1341558
15-Jan-2024	10:03:58	553	3219.00	XLON	1340454
15-Jan-2024	10:03:58	368	3219.00	XLON	1340456
15-Jan-2024	10:02:09	150	3219.00	XLON	1339579
15-Jan-2024	10:02:09	631	3219.00	XLON	1339577
15-Jan-2024	09:55:47	768	3218.00	XLON	1336342
15-Jan-2024	09:53:02	770	3220.00	XLON	1335022
15-Jan-2024	09:47:59	378	3221.00	XLON	1331883

15-Jan-2024	09:47:59	306	3221.00	XLON	1331881
15-Jan-2024	09:47:50	10	3221.00	XLON	1331801
15-Jan-2024	09:47:45	90	3221.00	XLON	1331717
15-Jan-2024	09:46:01	331	3222.00	XLON	1330607
15-Jan-2024	09:46:01	552	3222.00	XLON	1330609
15-Jan-2024	09:42:27	806	3224.00	XLON	1328415
15-Jan-2024	09:34:01	686	3228.00	XLON	1321794
15-Jan-2024	09:34:01	88	3228.00	XLON	1321792
15-Jan-2024	09:30:33	116	3228.00	XLON	1319894
15-Jan-2024	09:30:33	197	3228.00	XLON	1319885
15-Jan-2024	09:30:33	156	3228.00	XLON	1319882
15-Jan-2024	09:30:33	660	3228.00	XLON	1319880
15-Jan-2024	09:30:30	835	3229.00	XLON	1319850
15-Jan-2024	09:23:51	397	3227.00	XLON	1314849
15-Jan-2024	09:23:51	355	3227.00	XLON	1314845
15-Jan-2024	09:23:51	147	3227.00	XLON	1314847
15-Jan-2024	09:23:51	901	3227.00	XLON	1314843
15-Jan-2024	09:19:42	875	3227.00	XLON	1311594
15-Jan-2024	09:18:22	243	3225.00	XLON	1310567
15-Jan-2024	09:18:22	571	3225.00	XLON	1310565
15-Jan-2024	09:18:22	535	3226.00	XLON	1310561
15-Jan-2024	09:18:22	368	3226.00	XLON	1310559
15-Jan-2024	09:13:06	418	3222.00	XLON	1306825
15-Jan-2024	09:13:06	464	3222.00	XLON	1306823
15-Jan-2024	09:08:25	348	3222.00	XLON	1303226
15-Jan-2024	09:08:25	599	3222.00	XLON	1303228
15-Jan-2024	09:08:25	882	3222.00	XLON	1303224
15-Jan-2024	09:05:47	10	3221.00	XLON	1301245
15-Jan-2024	09:05:22	841	3222.00	XLON	1301036
15-Jan-2024	09:01:10	99	3222.00	XLON	1296880
15-Jan-2024	09:01:10	800	3222.00	XLON	1296878
15-Jan-2024	08:56:30	895	3227.00	XLON	1292486
15-Jan-2024	08:54:55	942	3227.00	XLON	1290966
15-Jan-2024	08:53:41	879	3226.00	XLON	1290012
15-Jan-2024	08:50:35	8	3224.00	XLON	1287300
15-Jan-2024	08:48:02	908	3224.00	XLON	1285350
15-Jan-2024	08:43:41	907	3219.00	XLON	1282278
15-Jan-2024	08:40:12	315	3219.00	XLON	1280077
15-Jan-2024	08:40:12	120	3219.00	XLON	1280075
15-Jan-2024	08:40:12	226	3219.00	XLON	1280073
15-Jan-2024	08:40:12	796	3219.00	XLON	1280071
15-Jan-2024	08:40:12	34	3219.00	XLON	1280069
15-Jan-2024	08:35:02	764	3217.00	XLON	1275966
15-Jan-2024	08:30:02	486	3220.00	XLON	1272208
15-Jan-2024	08:30:02	425	3220.00	XLON	1272206
15-Jan-2024	08:28:50	795	3221.00	XLON	1271153
15-Jan-2024	08:24:24	722	3224.00	XLON	1268286
15-Jan-2024	08:24:24	64	3224.00	XLON	1268284
15-Jan-2024	08:20:46	882	3226.00	XLON	1266079
15-Jan-2024	08:20:46	186	3226.00	XLON	1266077

15-Jan-2024	08:20:46	338	3226.00	XLON	1266075
15-Jan-2024	08:20:46	290	3226.00	XLON	1266073
15-Jan-2024	08:20:46	151	3226.00	XLON	1266071
15-Jan-2024	08:20:46	800	3226.00	XLON	1266069
15-Jan-2024	08:19:52	95	3227.00	XLON	1265363
15-Jan-2024	08:19:52	181	3227.00	XLON	1265361
15-Jan-2024	08:19:52	89	3227.00	XLON	1265359
15-Jan-2024	08:19:52	76	3227.00	XLON	1265355
15-Jan-2024	08:19:52	76	3227.00	XLON	1265357
15-Jan-2024	08:16:00	498	3223.00	XLON	1262486
15-Jan-2024	08:16:00	364	3223.00	XLON	1262488
15-Jan-2024	08:12:06	206	3223.00	XLON	1259997
15-Jan-2024	08:12:06	800	3223.00	XLON	1259995
15-Jan-2024	08:08:14	626	3217.00	XLON	1255553
15-Jan-2024	08:08:14	199	3217.00	XLON	1255551
15-Jan-2024	08:08:00	26	3217.00	XLON	1253843
15-Jan-2024	08:05:37	149	3224.00	XLON	1251922
15-Jan-2024	08:05:37	752	3224.00	XLON	1251920
15-Jan-2024	08:05:30	502	3225.00	XLON	1251660
15-Jan-2024	08:05:30	367	3225.00	XLON	1251662
15-Jan-2024	08:03:24	424	3223.00	XLON	1248904
15-Jan-2024	08:03:24	470	3223.00	XLON	1248902
15-Jan-2024	08:02:38	149	3231.00	XLON	1248192
15-Jan-2024	08:02:38	774	3231.00	XLON	1248190
15-Jan-2024	08:01:33	137	3231.00	XLON	1246865
15-Jan-2024	08:01:33	684	3231.00	XLON	1246863
15-Jan-2024	08:01:32	926	3234.00	XLON	1246852
15-Jan-2024	08:01:30	96	3235.00	XLON	1246809
15-Jan-2024	08:01:30	800	3235.00	XLON	1246807

EX-99.11 12 tmb-20240201xex99d11.htm EX-99.11

16 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 159,850 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 21,523,772 ordinary shares in treasury, and has 1,885,479,962 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 1,811,579 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:	16 January 2024
Number of ordinary shares purchased:	159,850
Highest price paid per share (p):	3235
Lowest price paid per share (p):	3190
Volume weighted average price paid per share (p):	3215.8319

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
16-Jan-2024	16:18:07	185	3226.00	XLON	1738292
16-Jan-2024	16:18:07	836	3226.00	XLON	1738288
16-Jan-2024	16:18:07	220	3226.00	XLON	1738290
16-Jan-2024	16:17:31	220	3226.00	XLON	1737278
16-Jan-2024	16:17:31	510	3226.00	XLON	1737276
16-Jan-2024	16:17:31	441	3226.00	XLON	1737274
16-Jan-2024	16:16:07	672	3226.00	XLON	1734411
16-Jan-2024	16:16:07	192	3226.00	XLON	1734409
16-Jan-2024	16:15:30	243	3226.00	XLON	1733452
16-Jan-2024	16:15:30	184	3226.00	XLON	1733450
16-Jan-2024	16:14:27	132	3226.00	XLON	1731568
16-Jan-2024	16:14:27	220	3226.00	XLON	1731564
16-Jan-2024	16:14:27	160	3226.00	XLON	1731566
16-Jan-2024	16:14:27	92	3226.00	XLON	1731562

16-Jan-2024	16:14:27	270	3226.00	XLON	1731560
16-Jan-2024	16:12:26	842	3227.00	XLON	1728227
16-Jan-2024	16:12:21	867	3228.00	XLON	1727862
16-Jan-2024	16:10:28	306	3228.00	XLON	1724236
16-Jan-2024	16:10:28	312	3228.00	XLON	1724234
16-Jan-2024	16:10:28	314	3228.00	XLON	1724232
16-Jan-2024	16:10:28	940	3228.00	XLON	1724230
16-Jan-2024	16:08:07	159	3228.00	XLON	1720354
16-Jan-2024	16:08:07	722	3228.00	XLON	1720356
16-Jan-2024	16:07:09	231	3229.00	XLON	1718808
16-Jan-2024	16:07:09	220	3229.00	XLON	1718804
16-Jan-2024	16:07:09	14	3229.00	XLON	1718806
16-Jan-2024	16:07:09	654	3229.00	XLON	1718801
16-Jan-2024	16:07:09	242	3229.00	XLON	1718799
16-Jan-2024	16:04:03	630	3228.00	XLON	1713880
16-Jan-2024	16:04:03	193	3228.00	XLON	1713878
16-Jan-2024	16:03:44	839	3229.00	XLON	1713275
16-Jan-2024	16:03:44	130	3229.00	XLON	1713273
16-Jan-2024	16:00:56	713	3229.00	XLON	1706209
16-Jan-2024	15:59:59	128	3232.00	XLON	1701930
16-Jan-2024	15:59:59	134	3232.00	XLON	1701932
16-Jan-2024	15:59:59	220	3232.00	XLON	1701928
16-Jan-2024	15:59:59	173	3232.00	XLON	1701926
16-Jan-2024	15:59:59	215	3232.00	XLON	1701924
16-Jan-2024	15:59:59	965	3232.00	XLON	1701922
16-Jan-2024	15:59:28	358	3232.00	XLON	1699813
16-Jan-2024	15:59:28	24	3232.00	XLON	1699811
16-Jan-2024	15:59:28	208	3232.00	XLON	1699809
16-Jan-2024	15:59:28	210	3232.00	XLON	1699807
16-Jan-2024	15:57:35	220	3231.00	XLON	1696614
16-Jan-2024	15:57:35	100	3231.00	XLON	1696612
16-Jan-2024	15:57:35	102	3231.00	XLON	1696608
16-Jan-2024	15:57:35	24	3231.00	XLON	1696606
16-Jan-2024	15:57:35	181	3231.00	XLON	1696604
16-Jan-2024	15:57:35	156	3231.00	XLON	1696602
16-Jan-2024	15:57:35	18	3231.00	XLON	1696610
16-Jan-2024	15:54:43	435	3230.00	XLON	1691957
16-Jan-2024	15:53:41	955	3231.00	XLON	1690562
16-Jan-2024	15:53:12	649	3232.00	XLON	1689589
16-Jan-2024	15:53:12	607	3232.00	XLON	1689587
16-Jan-2024	15:49:28	601	3229.00	XLON	1682928
16-Jan-2024	15:49:28	338	3229.00	XLON	1682930
16-Jan-2024	15:49:21	713	3230.00	XLON	1682723
16-Jan-2024	15:49:01	342	3230.00	XLON	1682107
16-Jan-2024	15:48:13	730	3231.00	XLON	1680769
16-Jan-2024	15:48:13	71	3231.00	XLON	1680767
16-Jan-2024	15:47:34	220	3232.00	XLON	1679827
16-Jan-2024	15:47:34	220	3232.00	XLON	1679823
16-Jan-2024	15:43:52	841	3231.00	XLON	1672766
16-Jan-2024	15:43:08	436	3234.00	XLON	1671652
16-Jan-2024	15:43:08	312	3234.00	XLON	1671648
16-Jan-2024	15:43:08	261	3234.00	XLON	1671650

16-Jan-2024	15:43:08	943	3234.00	XLON	1671646
16-Jan-2024	15:40:55	955	3235.00	XLON	1668123
16-Jan-2024	15:37:15	947	3230.00	XLON	1661077
16-Jan-2024	15:36:29	106	3231.00	XLON	1659984
16-Jan-2024	15:36:29	2	3231.00	XLON	1659982
16-Jan-2024	15:36:29	826	3231.00	XLON	1659980
16-Jan-2024	15:36:29	74	3231.00	XLON	1659978
16-Jan-2024	15:36:29	825	3231.00	XLON	1659976
16-Jan-2024	15:35:08	123	3230.00	XLON	1657831
16-Jan-2024	15:35:08	220	3230.00	XLON	1657829
16-Jan-2024	15:35:08	312	3230.00	XLON	1657833
16-Jan-2024	15:35:08	175	3230.00	XLON	1657835
16-Jan-2024	15:30:56	701	3229.00	XLON	1651012
16-Jan-2024	15:30:56	117	3229.00	XLON	1651010
16-Jan-2024	15:28:56	800	3230.00	XLON	1647622
16-Jan-2024	15:28:54	813	3231.00	XLON	1647540
16-Jan-2024	15:25:53	215	3230.00	XLON	1643249
16-Jan-2024	15:25:53	440	3230.00	XLON	1643245
16-Jan-2024	15:25:53	400	3230.00	XLON	1643243
16-Jan-2024	15:25:53	85	3230.00	XLON	1643241
16-Jan-2024	15:25:23	273	3230.00	XLON	1642415
16-Jan-2024	15:25:23	558	3230.00	XLON	1642413
16-Jan-2024	15:23:21	812	3228.00	XLON	1638071
16-Jan-2024	15:22:46	220	3228.00	XLON	1637221
16-Jan-2024	15:22:46	232	3228.00	XLON	1637219
16-Jan-2024	15:22:46	661	3228.00	XLON	1637217
16-Jan-2024	15:21:58	70	3227.00	XLON	1635955
16-Jan-2024	15:21:58	314	3227.00	XLON	1635953
16-Jan-2024	15:21:58	31	3227.00	XLON	1635951
16-Jan-2024	15:21:58	209	3227.00	XLON	1635949
16-Jan-2024	15:21:58	94	3227.00	XLON	1635947
16-Jan-2024	15:21:58	220	3227.00	XLON	1635945
16-Jan-2024	15:16:40	838	3226.00	XLON	1626409
16-Jan-2024	15:15:53	354	3227.00	XLON	1625012
16-Jan-2024	15:15:53	510	3227.00	XLON	1625010
16-Jan-2024	15:14:04	944	3228.00	XLON	1622191
16-Jan-2024	15:12:44	852	3228.00	XLON	1620374
16-Jan-2024	15:12:08	117	3228.00	XLON	1619325
16-Jan-2024	15:12:08	87	3228.00	XLON	1619323
16-Jan-2024	15:12:08	682	3228.00	XLON	1619321
16-Jan-2024	15:10:26	368	3229.00	XLON	1616747
16-Jan-2024	15:10:26	467	3229.00	XLON	1616745
16-Jan-2024	15:07:15	790	3225.00	XLON	1611384
16-Jan-2024	15:07:15	5	3225.00	XLON	1611382
16-Jan-2024	15:07:03	152	3226.00	XLON	1610935
16-Jan-2024	15:07:03	805	3226.00	XLON	1610937
16-Jan-2024	15:03:27	827	3225.00	XLON	1604739
16-Jan-2024	15:03:03	840	3226.00	XLON	1604060
16-Jan-2024	15:01:08	823	3225.00	XLON	1600192
16-Jan-2024	14:59:05	138	3225.00	XLON	1593194
16-Jan-2024	14:59:05	260	3225.00	XLON	1593192
16-Jan-2024	14:59:05	312	3225.00	XLON	1593190

16-Jan-2024	14:59:05	21	3225.00	XLON	1593196
16-Jan-2024	14:59:05	106	3225.00	XLON	1593198
16-Jan-2024	14:58:33	947	3225.00	XLON	1591732
16-Jan-2024	14:58:10	897	3226.00	XLON	1591136
16-Jan-2024	14:54:30	24	3220.00	XLON	1582796
16-Jan-2024	14:54:30	290	3220.00	XLON	1582794
16-Jan-2024	14:54:30	312	3220.00	XLON	1582792
16-Jan-2024	14:54:30	314	3220.00	XLON	1582790
16-Jan-2024	14:54:30	606	3220.00	XLON	1582788
16-Jan-2024	14:54:20	174	3220.00	XLON	1582564
16-Jan-2024	14:52:50	853	3221.00	XLON	1580004
16-Jan-2024	14:49:11	261	3223.00	XLON	1571656
16-Jan-2024	14:49:11	223	3223.00	XLON	1571658
16-Jan-2024	14:49:11	348	3223.00	XLON	1571654
16-Jan-2024	14:49:04	89	3224.00	XLON	1571404
16-Jan-2024	14:49:04	129	3224.00	XLON	1571402
16-Jan-2024	14:48:20	74	3225.00	XLON	1569836
16-Jan-2024	14:48:20	220	3225.00	XLON	1569834
16-Jan-2024	14:48:20	312	3225.00	XLON	1569832
16-Jan-2024	14:48:20	314	3225.00	XLON	1569830
16-Jan-2024	14:48:20	81	3225.00	XLON	1569828
16-Jan-2024	14:48:20	838	3225.00	XLON	1569826
16-Jan-2024	14:47:51	955	3225.00	XLON	1568926
16-Jan-2024	14:44:02	657	3223.00	XLON	1561363
16-Jan-2024	14:44:02	275	3223.00	XLON	1561361
16-Jan-2024	14:41:51	814	3223.00	XLON	1556923
16-Jan-2024	14:41:37	510	3224.00	XLON	1556394
16-Jan-2024	14:40:56	15	3223.00	XLON	1554944
16-Jan-2024	14:40:56	89	3223.00	XLON	1554942
16-Jan-2024	14:40:56	201	3223.00	XLON	1554940
16-Jan-2024	14:40:56	629	3223.00	XLON	1554938
16-Jan-2024	14:40:11	911	3224.00	XLON	1553455
16-Jan-2024	14:37:32	860	3223.00	XLON	1548277
16-Jan-2024	14:37:32	71	3223.00	XLON	1548279
16-Jan-2024	14:36:51	812	3224.00	XLON	1547045
16-Jan-2024	14:36:43	20	3224.00	XLON	1546772
16-Jan-2024	14:35:27	821	3223.00	XLON	1544271
16-Jan-2024	14:35:27	936	3223.00	XLON	1544269
16-Jan-2024	14:34:58	1,021	3223.00	XLON	1543033
16-Jan-2024	14:34:58	64	3223.00	XLON	1543031
16-Jan-2024	14:31:53	755	3222.00	XLON	1535453
16-Jan-2024	14:31:53	212	3222.00	XLON	1535450
16-Jan-2024	14:31:53	212	3222.00	XLON	1535446
16-Jan-2024	14:31:53	761	3222.00	XLON	1535448
16-Jan-2024	14:31:53	818	3222.00	XLON	1535443
16-Jan-2024	14:31:50	314	3223.00	XLON	1535375
16-Jan-2024	14:31:50	230	3223.00	XLON	1535373
16-Jan-2024	14:31:50	57	3223.00	XLON	1535371
16-Jan-2024	14:31:50	448	3223.00	XLON	1535369
16-Jan-2024	14:31:50	220	3223.00	XLON	1535367
16-Jan-2024	14:31:50	230	3223.00	XLON	1535365
16-Jan-2024	14:30:46	300	3218.00	XLON	1532157

16-Jan-2024	14:30:46	381	3218.00	XLON	1532155
16-Jan-2024	14:30:29	380	3217.00	XLON	1530743
16-Jan-2024	14:30:29	842	3217.00	XLON	1530741
16-Jan-2024	14:21:09	220	3209.00	XLON	1513821
16-Jan-2024	14:21:09	840	3209.00	XLON	1513819
16-Jan-2024	14:17:50	224	3208.00	XLON	1510593
16-Jan-2024	14:17:50	707	3208.00	XLON	1510591
16-Jan-2024	14:15:09	316	3209.00	XLON	1508159
16-Jan-2024	14:15:09	534	3209.00	XLON	1508157
16-Jan-2024	14:12:20	182	3209.00	XLON	1506002
16-Jan-2024	14:12:20	714	3209.00	XLON	1506000
16-Jan-2024	14:09:10	883	3207.00	XLON	1502860
16-Jan-2024	13:57:36	221	3208.00	XLON	1492626
16-Jan-2024	13:57:36	417	3208.00	XLON	1492624
16-Jan-2024	13:57:36	199	3208.00	XLON	1492622
16-Jan-2024	13:57:36	305	3208.00	XLON	1492620
16-Jan-2024	13:56:51	64	3208.00	XLON	1491959
16-Jan-2024	13:56:51	483	3208.00	XLON	1491957
16-Jan-2024	13:52:19	249	3209.00	XLON	1488241
16-Jan-2024	13:52:19	122	3209.00	XLON	1488239
16-Jan-2024	13:52:19	220	3209.00	XLON	1488237
16-Jan-2024	13:52:19	188	3209.00	XLON	1488235
16-Jan-2024	13:52:19	334	3209.00	XLON	1488227
16-Jan-2024	13:52:19	333	3209.00	XLON	1488225
16-Jan-2024	13:52:19	240	3209.00	XLON	1488229
16-Jan-2024	13:52:19	50	3209.00	XLON	1488231
16-Jan-2024	13:52:19	447	3209.00	XLON	1488220
16-Jan-2024	13:52:19	750	3209.00	XLON	1488222
16-Jan-2024	13:51:16	333	3209.00	XLON	1487522
16-Jan-2024	13:51:16	573	3209.00	XLON	1487518
16-Jan-2024	13:51:16	334	3209.00	XLON	1487520
16-Jan-2024	13:51:16	310	3209.00	XLON	1487516
16-Jan-2024	13:51:16	53	3209.00	XLON	1487514
16-Jan-2024	13:51:16	333	3209.00	XLON	1487512
16-Jan-2024	13:46:20	250	3206.00	XLON	1484008
16-Jan-2024	13:46:20	151	3206.00	XLON	1484006
16-Jan-2024	13:46:20	112	3206.00	XLON	1484010
16-Jan-2024	13:43:48	936	3206.00	XLON	1481817
16-Jan-2024	13:43:48	95	3206.00	XLON	1481813
16-Jan-2024	13:43:48	779	3206.00	XLON	1481815
16-Jan-2024	13:31:08	909	3206.00	XLON	1471613
16-Jan-2024	13:29:50	67	3206.00	XLON	1469991
16-Jan-2024	13:29:50	836	3206.00	XLON	1469989
16-Jan-2024	13:23:01	920	3208.00	XLON	1466044
16-Jan-2024	13:18:10	413	3209.00	XLON	1463066
16-Jan-2024	13:17:47	443	3209.00	XLON	1462755
16-Jan-2024	13:16:00	855	3209.00	XLON	1461898
16-Jan-2024	13:13:48	900	3212.00	XLON	1460272
16-Jan-2024	13:13:48	52	3212.00	XLON	1460274
16-Jan-2024	13:07:10	965	3216.00	XLON	1456524
16-Jan-2024	13:03:37	910	3214.00	XLON	1454196
16-Jan-2024	13:00:42	955	3215.00	XLON	1452445

16-Jan-2024	12:51:15	817	3212.00	XLON	1447786
16-Jan-2024	12:51:15	869	3212.00	XLON	1447784
16-Jan-2024	12:41:19	10	3211.00	XLON	1442732
16-Jan-2024	12:41:19	923	3211.00	XLON	1442730
16-Jan-2024	12:41:19	239	3211.00	XLON	1442728
16-Jan-2024	12:41:19	824	3211.00	XLON	1442726
16-Jan-2024	12:28:00	78	3210.00	XLON	1435409
16-Jan-2024	12:28:00	800	3210.00	XLON	1435411
16-Jan-2024	12:22:13	886	3207.00	XLON	1432301
16-Jan-2024	12:17:00	837	3209.00	XLON	1429648
16-Jan-2024	12:15:13	905	3210.00	XLON	1428819
16-Jan-2024	12:13:38	524	3209.00	XLON	1428044
16-Jan-2024	12:13:38	492	3209.00	XLON	1428042
16-Jan-2024	12:00:36	737	3206.00	XLON	1420192
16-Jan-2024	12:00:36	218	3206.00	XLON	1420190
16-Jan-2024	11:56:41	898	3208.00	XLON	1417663
16-Jan-2024	11:51:09	919	3208.00	XLON	1413737
16-Jan-2024	11:42:41	385	3210.00	XLON	1408571
16-Jan-2024	11:42:41	261	3210.00	XLON	1408573
16-Jan-2024	11:42:41	297	3210.00	XLON	1408575
16-Jan-2024	11:36:17	921	3211.00	XLON	1405755
16-Jan-2024	11:34:37	719	3213.00	XLON	1404749
16-Jan-2024	11:34:37	141	3213.00	XLON	1404747
16-Jan-2024	11:27:01	600	3212.00	XLON	1400171
16-Jan-2024	11:27:01	257	3212.00	XLON	1400169
16-Jan-2024	11:22:08	152	3212.00	XLON	1397005
16-Jan-2024	11:22:08	122	3212.00	XLON	1397003
16-Jan-2024	11:22:08	220	3212.00	XLON	1397001
16-Jan-2024	11:22:08	211	3212.00	XLON	1396999
16-Jan-2024	11:22:08	10	3212.00	XLON	1396995
16-Jan-2024	11:22:08	989	3212.00	XLON	1396997
16-Jan-2024	11:02:56	644	3208.00	XLON	1386788
16-Jan-2024	11:02:56	222	3208.00	XLON	1386786
16-Jan-2024	10:58:56	68	3210.00	XLON	1384754
16-Jan-2024	10:57:45	360	3210.00	XLON	1384128
16-Jan-2024	10:57:33	373	3210.00	XLON	1384080
16-Jan-2024	10:54:18	65	3211.00	XLON	1382028
16-Jan-2024	10:54:18	12	3211.00	XLON	1382022
16-Jan-2024	10:54:18	488	3211.00	XLON	1382020
16-Jan-2024	10:54:18	261	3211.00	XLON	1382026
16-Jan-2024	10:54:18	87	3211.00	XLON	1382024
16-Jan-2024	10:48:16	875	3211.00	XLON	1378705
16-Jan-2024	10:42:22	929	3211.00	XLON	1375722
16-Jan-2024	10:40:10	784	3212.00	XLON	1374394
16-Jan-2024	10:33:59	193	3214.00	XLON	1370898
16-Jan-2024	10:33:59	670	3214.00	XLON	1370896
16-Jan-2024	10:28:36	875	3210.00	XLON	1367365
16-Jan-2024	10:22:53	789	3208.00	XLON	1363599
16-Jan-2024	10:18:08	928	3207.00	XLON	1360477
16-Jan-2024	10:15:31	579	3209.00	XLON	1358634
16-Jan-2024	10:15:31	260	3209.00	XLON	1358636
16-Jan-2024	10:11:37	906	3209.00	XLON	1356390

16-Jan-2024	10:08:32	828	3211.00	XLON	1354388
16-Jan-2024	10:01:10	862	3212.00	XLON	1349928
16-Jan-2024	09:54:53	804	3211.00	XLON	1346053
16-Jan-2024	09:51:50	792	3210.00	XLON	1343842
16-Jan-2024	09:51:04	6	3208.00	XLON	1343392
16-Jan-2024	09:45:02	647	3210.00	XLON	1339148
16-Jan-2024	09:45:02	199	3210.00	XLON	1339146
16-Jan-2024	09:41:11	909	3211.00	XLON	1336820
16-Jan-2024	09:36:34	270	3209.00	XLON	1333751
16-Jan-2024	09:36:34	448	3209.00	XLON	1333755
16-Jan-2024	09:36:34	220	3209.00	XLON	1333753
16-Jan-2024	09:32:00	960	3208.00	XLON	1328933
16-Jan-2024	09:30:00	852	3207.00	XLON	1327483
16-Jan-2024	09:29:27	922	3208.00	XLON	1327035
16-Jan-2024	09:28:09	946	3208.00	XLON	1325700
16-Jan-2024	09:27:31	936	3207.00	XLON	1325106
16-Jan-2024	09:26:51	188	3207.00	XLON	1324506
16-Jan-2024	09:26:51	806	3207.00	XLON	1324504
16-Jan-2024	09:26:44	900	3208.00	XLON	1324429
16-Jan-2024	09:26:44	33	3208.00	XLON	1324431
16-Jan-2024	09:26:05	954	3208.00	XLON	1323937
16-Jan-2024	09:25:52	845	3209.00	XLON	1323818
16-Jan-2024	09:25:06	292	3209.00	XLON	1323118
16-Jan-2024	09:25:06	648	3209.00	XLON	1323116
16-Jan-2024	09:25:06	1	3209.00	XLON	1323114
16-Jan-2024	09:24:56	872	3210.00	XLON	1322934
16-Jan-2024	09:23:59	900	3210.00	XLON	1322050
16-Jan-2024	09:23:16	262	3211.00	XLON	1321569
16-Jan-2024	09:23:16	829	3211.00	XLON	1321567
16-Jan-2024	09:23:06	802	3212.00	XLON	1321429
16-Jan-2024	09:18:18	838	3209.00	XLON	1317400
16-Jan-2024	09:11:45	832	3209.00	XLON	1312830
16-Jan-2024	09:06:47	165	3210.00	XLON	1309044
16-Jan-2024	09:06:47	676	3210.00	XLON	1309042
16-Jan-2024	09:06:47	545	3210.00	XLON	1309038
16-Jan-2024	09:06:47	261	3210.00	XLON	1309036
16-Jan-2024	09:03:48	220	3206.00	XLON	1306372
16-Jan-2024	09:03:48	121	3206.00	XLON	1306370
16-Jan-2024	09:03:48	220	3206.00	XLON	1306368
16-Jan-2024	09:03:48	933	3206.00	XLON	1306366
16-Jan-2024	09:02:44	745	3205.00	XLON	1305487
16-Jan-2024	09:02:44	54	3205.00	XLON	1305489
16-Jan-2024	09:01:26	874	3204.00	XLON	1304695
16-Jan-2024	08:59:25	902	3200.00	XLON	1302893
16-Jan-2024	08:52:55	907	3200.00	XLON	1297542
16-Jan-2024	08:50:45	676	3199.00	XLON	1295518
16-Jan-2024	08:50:45	242	3199.00	XLON	1295516
16-Jan-2024	08:47:27	524	3199.00	XLON	1292585
16-Jan-2024	08:47:27	315	3199.00	XLON	1292583
16-Jan-2024	08:47:27	38	3199.00	XLON	1292581
16-Jan-2024	08:46:23	10	3198.00	XLON	1291859
16-Jan-2024	08:43:44	953	3200.00	XLON	1289527

16-Jan-2024	08:41:47	818	3206.00	XLON	1287723
16-Jan-2024	08:38:14	761	3201.00	XLON	1284646
16-Jan-2024	08:38:14	184	3201.00	XLON	1284644
16-Jan-2024	08:36:10	802	3201.00	XLON	1282891
16-Jan-2024	08:36:10	102	3201.00	XLON	1282889
16-Jan-2024	08:29:11	942	3197.00	XLON	1276552
16-Jan-2024	08:22:50	879	3198.00	XLON	1270687
16-Jan-2024	08:20:31	807	3194.00	XLON	1268393
16-Jan-2024	08:20:31	10	3194.00	XLON	1268391
16-Jan-2024	08:13:47	876	3190.00	XLON	1263153
16-Jan-2024	08:13:01	866	3195.00	XLON	1262635
16-Jan-2024	08:10:10	650	3192.00	XLON	1260192
16-Jan-2024	08:09:49	235	3192.00	XLON	1259827
16-Jan-2024	08:07:53	423	3194.00	XLON	1255848
16-Jan-2024	08:07:53	412	3194.00	XLON	1255846
16-Jan-2024	08:07:35	10	3194.00	XLON	1255541
16-Jan-2024	08:02:58	799	3190.00	XLON	1250703
16-Jan-2024	08:01:15	846	3193.00	XLON	1248756
16-Jan-2024	08:01:12	819	3195.00	XLON	1248601

EX-99.12 13 tmb-20240201xex99d12.htm EX-99.12

17 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 159,447 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 21,683,219 ordinary shares in treasury, and has 1,885,338,201 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 1,971,026 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:	17 January 2024
Number of ordinary shares purchased:	159,447
Highest price paid per share (p):	3222
Lowest price paid per share (p):	3196
Volume weighted average price paid per share (p):	3209.6295

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
17-Jan-2024	16:18:08	324	3217.00	XLON	2089272
17-Jan-2024	16:17:47	488	3217.00	XLON	2088621
17-Jan-2024	16:17:47	100	3217.00	XLON	2088617
17-Jan-2024	16:17:47	149	3217.00	XLON	2088615
17-Jan-2024	16:17:47	100	3217.00	XLON	2088613
17-Jan-2024	16:17:47	89	3217.00	XLON	2088611
17-Jan-2024	16:17:22	39	3218.00	XLON	2087627
17-Jan-2024	16:17:22	31	3218.00	XLON	2087617
17-Jan-2024	16:17:22	280	3218.00	XLON	2087619
17-Jan-2024	16:17:22	149	3218.00	XLON	2087621
17-Jan-2024	16:17:22	245	3218.00	XLON	2087623
17-Jan-2024	16:17:22	180	3218.00	XLON	2087625
17-Jan-2024	16:16:28	172	3217.00	XLON	2085521
17-Jan-2024	16:16:28	643	3217.00	XLON	2085519

17-Jan-2024	16:14:58	114	3217.00	XLON	2082263
17-Jan-2024	16:14:58	180	3217.00	XLON	2082261
17-Jan-2024	16:14:58	258	3217.00	XLON	2082259
17-Jan-2024	16:14:58	136	3217.00	XLON	2082257
17-Jan-2024	16:14:58	100	3217.00	XLON	2082255
17-Jan-2024	16:13:58	262	3217.00	XLON	2079877
17-Jan-2024	16:13:58	247	3217.00	XLON	2079879
17-Jan-2024	16:13:58	149	3217.00	XLON	2079873
17-Jan-2024	16:13:58	188	3217.00	XLON	2079875
17-Jan-2024	16:13:48	149	3217.00	XLON	2079510
17-Jan-2024	16:13:48	149	3217.00	XLON	2079508
17-Jan-2024	16:12:43	258	3216.00	XLON	2077418
17-Jan-2024	16:12:43	426	3216.00	XLON	2077416
17-Jan-2024	16:12:43	346	3216.00	XLON	2077414
17-Jan-2024	16:12:43	149	3216.00	XLON	2077412
17-Jan-2024	16:10:09	926	3216.00	XLON	2072213
17-Jan-2024	16:09:23	66	3217.00	XLON	2070767
17-Jan-2024	16:09:23	787	3217.00	XLON	2070765
17-Jan-2024	16:09:23	102	3217.00	XLON	2070773
17-Jan-2024	16:09:23	2	3217.00	XLON	2070769
17-Jan-2024	16:09:23	2	3217.00	XLON	2070771
17-Jan-2024	16:07:02	833	3216.00	XLON	2065682
17-Jan-2024	16:05:26	94	3217.00	XLON	2063006
17-Jan-2024	16:05:26	385	3217.00	XLON	2063004
17-Jan-2024	16:05:26	250	3217.00	XLON	2063002
17-Jan-2024	16:05:26	211	3217.00	XLON	2063000
17-Jan-2024	16:02:18	385	3217.00	XLON	2056874
17-Jan-2024	16:02:18	300	3217.00	XLON	2056876
17-Jan-2024	16:02:18	149	3217.00	XLON	2056878
17-Jan-2024	16:02:18	38	3217.00	XLON	2056880
17-Jan-2024	16:02:18	778	3217.00	XLON	2056872
17-Jan-2024	16:02:18	73	3217.00	XLON	2056870
17-Jan-2024	15:59:31	966	3219.00	XLON	2050403
17-Jan-2024	15:59:31	783	3219.00	XLON	2050401
17-Jan-2024	15:56:41	779	3220.00	XLON	2045283
17-Jan-2024	15:54:41	480	3219.00	XLON	2041194
17-Jan-2024	15:54:41	302	3219.00	XLON	2041192
17-Jan-2024	15:53:35	117	3219.00	XLON	2039004
17-Jan-2024	15:53:35	739	3219.00	XLON	2039006
17-Jan-2024	15:52:31	945	3220.00	XLON	2036915
17-Jan-2024	15:50:46	842	3221.00	XLON	2033463
17-Jan-2024	15:50:16	376	3222.00	XLON	2032415
17-Jan-2024	15:50:16	591	3222.00	XLON	2032413
17-Jan-2024	15:47:07	784	3220.00	XLON	2025333
17-Jan-2024	15:46:58	385	3221.00	XLON	2024883
17-Jan-2024	15:46:58	376	3221.00	XLON	2024880
17-Jan-2024	15:46:58	409	3221.00	XLON	2024878
17-Jan-2024	15:42:47	809	3219.00	XLON	2016896
17-Jan-2024	15:41:47	210	3219.00	XLON	2015323
17-Jan-2024	15:41:47	881	3219.00	XLON	2015321
17-Jan-2024	15:40:08	977	3220.00	XLON	2012174
17-Jan-2024	15:38:27	491	3220.00	XLON	2009470

17-Jan-2024	15:38:27	396	3220.00	XLON	2009468
17-Jan-2024	15:34:19	549	3216.00	XLON	2001875
17-Jan-2024	15:34:19	268	3216.00	XLON	2001873
17-Jan-2024	15:34:02	95	3217.00	XLON	2001246
17-Jan-2024	15:34:02	786	3217.00	XLON	2001244
17-Jan-2024	15:34:02	847	3217.00	XLON	2001242
17-Jan-2024	15:32:31	376	3217.00	XLON	1998573
17-Jan-2024	15:32:31	285	3217.00	XLON	1998571
17-Jan-2024	15:32:28	279	3217.00	XLON	1998459
17-Jan-2024	15:31:33	308	3216.00	XLON	1996822
17-Jan-2024	15:31:33	292	3216.00	XLON	1996820
17-Jan-2024	15:26:37	80	3212.00	XLON	1988143
17-Jan-2024	15:26:37	771	3212.00	XLON	1988141
17-Jan-2024	15:24:01	31	3210.00	XLON	1982912
17-Jan-2024	15:24:01	861	3210.00	XLON	1982910
17-Jan-2024	15:20:53	647	3210.00	XLON	1977922
17-Jan-2024	15:20:53	149	3210.00	XLON	1977920
17-Jan-2024	15:20:53	100	3210.00	XLON	1977918
17-Jan-2024	15:20:53	963	3210.00	XLON	1977916
17-Jan-2024	15:17:19	13	3208.00	XLON	1971255
17-Jan-2024	15:17:19	301	3208.00	XLON	1971253
17-Jan-2024	15:17:19	308	3208.00	XLON	1971251
17-Jan-2024	15:17:19	315	3208.00	XLON	1971249
17-Jan-2024	15:17:19	786	3208.00	XLON	1971247
17-Jan-2024	15:17:19	74	3208.00	XLON	1971245
17-Jan-2024	15:16:21	934	3207.00	XLON	1969175
17-Jan-2024	15:13:01	929	3204.00	XLON	1963848
17-Jan-2024	15:11:17	828	3204.00	XLON	1960462
17-Jan-2024	15:08:52	757	3204.00	XLON	1955515
17-Jan-2024	15:08:52	84	3204.00	XLON	1955517
17-Jan-2024	15:07:29	814	3205.00	XLON	1952462
17-Jan-2024	15:05:12	803	3203.00	XLON	1947875
17-Jan-2024	15:03:50	14	3204.00	XLON	1944456
17-Jan-2024	15:03:50	826	3204.00	XLON	1944454
17-Jan-2024	15:02:55	935	3205.00	XLON	1942522
17-Jan-2024	15:02:55	799	3206.00	XLON	1942485
17-Jan-2024	14:59:45	780	3206.00	XLON	1932264
17-Jan-2024	14:59:06	820	3207.00	XLON	1930635
17-Jan-2024	14:56:18	909	3208.00	XLON	1925639
17-Jan-2024	14:54:46	884	3208.00	XLON	1922557
17-Jan-2024	14:54:17	931	3208.00	XLON	1921605
17-Jan-2024	14:51:53	799	3208.00	XLON	1916439
17-Jan-2024	14:49:34	248	3209.00	XLON	1912359
17-Jan-2024	14:49:34	635	3209.00	XLON	1912355
17-Jan-2024	14:48:25	960	3208.00	XLON	1909780
17-Jan-2024	14:46:15	5	3208.00	XLON	1904555
17-Jan-2024	14:46:15	250	3208.00	XLON	1904553
17-Jan-2024	14:46:15	150	3208.00	XLON	1904551
17-Jan-2024	14:46:15	401	3208.00	XLON	1904549
17-Jan-2024	14:46:01	780	3209.00	XLON	1904082
17-Jan-2024	14:44:34	879	3210.00	XLON	1901038
17-Jan-2024	14:42:24	216	3212.00	XLON	1896985

17-Jan-2024	14:42:12	300	3212.00	XLON	1896508
17-Jan-2024	14:42:12	180	3212.00	XLON	1896506
17-Jan-2024	14:42:12	60	3212.00	XLON	1896504
17-Jan-2024	14:42:12	124	3212.00	XLON	1896502
17-Jan-2024	14:42:12	873	3213.00	XLON	1896495
17-Jan-2024	14:40:02	865	3213.00	XLON	1892464
17-Jan-2024	14:40:02	74	3213.00	XLON	1892462
17-Jan-2024	14:38:50	927	3214.00	XLON	1889971
17-Jan-2024	14:37:24	909	3215.00	XLON	1887267
17-Jan-2024	14:34:00	846	3216.00	XLON	1880548
17-Jan-2024	14:33:55	60	3217.00	XLON	1880389
17-Jan-2024	14:33:55	100	3217.00	XLON	1880387
17-Jan-2024	14:33:55	26	3217.00	XLON	1880393
17-Jan-2024	14:33:55	108	3217.00	XLON	1880391
17-Jan-2024	14:33:14	878	3218.00	XLON	1879314
17-Jan-2024	14:32:01	902	3220.00	XLON	1876297
17-Jan-2024	14:31:57	589	3221.00	XLON	1876073
17-Jan-2024	14:31:57	344	3221.00	XLON	1876071
17-Jan-2024	14:31:07	859	3216.00	XLON	1873480
17-Jan-2024	14:30:30	706	3217.00	XLON	1871490
17-Jan-2024	14:30:30	146	3217.00	XLON	1871492
17-Jan-2024	14:29:59	106	3218.00	XLON	1866016
17-Jan-2024	14:29:59	120	3218.00	XLON	1866018
17-Jan-2024	14:29:59	455	3218.00	XLON	1866012
17-Jan-2024	14:29:18	199	3218.00	XLON	1864770
17-Jan-2024	14:29:18	290	3218.00	XLON	1864768
17-Jan-2024	14:29:18	791	3218.00	XLON	1864766
17-Jan-2024	14:28:04	646	3217.00	XLON	1863194
17-Jan-2024	14:28:04	230	3217.00	XLON	1863192
17-Jan-2024	14:24:09	678	3218.00	XLON	1858351
17-Jan-2024	14:24:09	107	3218.00	XLON	1858353
17-Jan-2024	14:20:39	873	3217.00	XLON	1854623
17-Jan-2024	14:18:50	820	3218.00	XLON	1852841
17-Jan-2024	14:17:18	881	3218.00	XLON	1851487
17-Jan-2024	14:17:18	1,410	3218.00	XLON	1851485
17-Jan-2024	14:06:02	397	3216.00	XLON	1840216
17-Jan-2024	14:06:02	534	3216.00	XLON	1840214
17-Jan-2024	13:57:27	440	3212.00	XLON	1832511
17-Jan-2024	13:57:27	350	3212.00	XLON	1832509
17-Jan-2024	13:57:16	782	3215.00	XLON	1832300
17-Jan-2024	13:57:16	4	3215.00	XLON	1832302
17-Jan-2024	13:54:45	863	3215.00	XLON	1830339
17-Jan-2024	13:50:32	880	3212.00	XLON	1826618
17-Jan-2024	13:46:23	952	3212.00	XLON	1822328
17-Jan-2024	13:42:17	149	3211.00	XLON	1818676
17-Jan-2024	13:42:17	270	3211.00	XLON	1818674
17-Jan-2024	13:42:17	840	3211.00	XLON	1818672
17-Jan-2024	13:37:34	448	3211.00	XLON	1815128
17-Jan-2024	13:37:34	285	3211.00	XLON	1815126
17-Jan-2024	13:37:34	84	3211.00	XLON	1815124
17-Jan-2024	13:36:27	370	3210.00	XLON	1814373
17-Jan-2024	13:36:27	425	3210.00	XLON	1814375

17-Jan-2024	13:30:01	165	3205.00	XLON	1807722
17-Jan-2024	13:30:01	642	3205.00	XLON	1807720
17-Jan-2024	13:24:00	964	3204.00	XLON	1802828
17-Jan-2024	13:19:51	919	3204.00	XLON	1799981
17-Jan-2024	13:16:58	798	3203.00	XLON	1797932
17-Jan-2024	13:10:47	826	3203.00	XLON	1793830
17-Jan-2024	13:03:01	104	3206.00	XLON	1789502
17-Jan-2024	13:03:01	240	3206.00	XLON	1789500
17-Jan-2024	13:03:01	458	3206.00	XLON	1789498
17-Jan-2024	12:58:55	447	3209.00	XLON	1786062
17-Jan-2024	12:58:55	437	3209.00	XLON	1786060
17-Jan-2024	12:57:12	941	3209.00	XLON	1785199
17-Jan-2024	12:49:44	350	3207.00	XLON	1780738
17-Jan-2024	12:49:44	584	3207.00	XLON	1780736
17-Jan-2024	12:44:54	947	3208.00	XLON	1777947
17-Jan-2024	12:37:19	232	3210.00	XLON	1773550
17-Jan-2024	12:37:19	149	3210.00	XLON	1773542
17-Jan-2024	12:37:19	270	3210.00	XLON	1773540
17-Jan-2024	12:37:19	270	3210.00	XLON	1773538
17-Jan-2024	12:35:25	831	3211.00	XLON	1772578
17-Jan-2024	12:35:25	39	3211.00	XLON	1772580
17-Jan-2024	12:29:59	892	3208.00	XLON	1769437
17-Jan-2024	12:27:13	932	3209.00	XLON	1767823
17-Jan-2024	12:26:30	911	3210.00	XLON	1767427
17-Jan-2024	12:25:04	36	3210.00	XLON	1766648
17-Jan-2024	12:25:04	305	3210.00	XLON	1766642
17-Jan-2024	12:25:04	110	3210.00	XLON	1766646
17-Jan-2024	12:25:04	250	3210.00	XLON	1766644
17-Jan-2024	12:25:04	53	3210.00	XLON	1766650
17-Jan-2024	12:25:04	32	3210.00	XLON	1766652
17-Jan-2024	12:25:04	79	3210.00	XLON	1766654
17-Jan-2024	12:25:04	85	3210.00	XLON	1766656
17-Jan-2024	12:19:03	944	3209.00	XLON	1763321
17-Jan-2024	12:18:39	900	3209.00	XLON	1763062
17-Jan-2024	12:16:14	883	3208.00	XLON	1761557
17-Jan-2024	12:14:00	940	3207.00	XLON	1760196
17-Jan-2024	12:13:51	6	3207.00	XLON	1760149
17-Jan-2024	12:06:20	798	3203.00	XLON	1756191
17-Jan-2024	12:01:11	51	3202.00	XLON	1753067
17-Jan-2024	12:01:11	857	3202.00	XLON	1753065
17-Jan-2024	11:57:10	769	3200.00	XLON	1750436
17-Jan-2024	11:57:10	48	3200.00	XLON	1750438
17-Jan-2024	11:54:05	865	3201.00	XLON	1748864
17-Jan-2024	11:51:01	399	3202.00	XLON	1747052
17-Jan-2024	11:51:01	802	3202.00	XLON	1747050
17-Jan-2024	11:51:01	97	3202.00	XLON	1747048
17-Jan-2024	11:45:45	872	3200.00	XLON	1744095
17-Jan-2024	11:41:45	950	3203.00	XLON	1741819
17-Jan-2024	11:34:13	283	3204.00	XLON	1737370
17-Jan-2024	11:34:13	141	3204.00	XLON	1737368
17-Jan-2024	11:34:13	490	3204.00	XLON	1737366
17-Jan-2024	11:30:47	81	3206.00	XLON	1735017

17-Jan-2024	11:30:47	856	3206.00	XLON	1735019
17-Jan-2024	11:30:47	160	3206.00	XLON	1735015
17-Jan-2024	11:30:47	730	3206.00	XLON	1735013
17-Jan-2024	11:27:09	857	3206.00	XLON	1732237
17-Jan-2024	11:20:46	155	3202.00	XLON	1726976
17-Jan-2024	11:20:46	627	3202.00	XLON	1726974
17-Jan-2024	11:17:40	792	3204.00	XLON	1724689
17-Jan-2024	11:10:36	631	3210.00	XLON	1719506
17-Jan-2024	11:10:36	196	3210.00	XLON	1719504
17-Jan-2024	11:07:14	669	3208.00	XLON	1717276
17-Jan-2024	11:04:32	893	3209.00	XLON	1715506
17-Jan-2024	11:01:50	831	3209.00	XLON	1713273
17-Jan-2024	10:58:44	847	3211.00	XLON	1710507
17-Jan-2024	10:55:55	702	3212.00	XLON	1708369
17-Jan-2024	10:55:55	86	3212.00	XLON	1708367
17-Jan-2024	10:49:09	933	3210.00	XLON	1703370
17-Jan-2024	10:47:22	812	3211.00	XLON	1701926
17-Jan-2024	10:47:18	81	3211.00	XLON	1701868
17-Jan-2024	10:39:45	175	3208.00	XLON	1696491
17-Jan-2024	10:39:45	201	3208.00	XLON	1696489
17-Jan-2024	10:39:45	149	3208.00	XLON	1696493
17-Jan-2024	10:39:45	21	3208.00	XLON	1696495
17-Jan-2024	10:39:45	280	3208.00	XLON	1696487
17-Jan-2024	10:39:45	835	3208.00	XLON	1696485
17-Jan-2024	10:29:20	795	3207.00	XLON	1689192
17-Jan-2024	10:29:20	7	3207.00	XLON	1689190
17-Jan-2024	10:25:06	785	3207.00	XLON	1685888
17-Jan-2024	10:23:30	914	3208.00	XLON	1684898
17-Jan-2024	10:20:38	10	3207.00	XLON	1683127
17-Jan-2024	10:17:15	291	3205.00	XLON	1680592
17-Jan-2024	10:17:15	495	3205.00	XLON	1680590
17-Jan-2024	10:16:00	418	3205.00	XLON	1679588
17-Jan-2024	10:13:57	546	3205.00	XLON	1678151
17-Jan-2024	10:10:45	840	3205.00	XLON	1676249
17-Jan-2024	10:06:35	813	3205.00	XLON	1672598
17-Jan-2024	10:05:40	858	3204.00	XLON	1672001
17-Jan-2024	10:00:51	226	3202.00	XLON	1667169
17-Jan-2024	10:00:51	699	3202.00	XLON	1667167
17-Jan-2024	09:55:05	891	3206.00	XLON	1662236
17-Jan-2024	09:50:52	865	3206.00	XLON	1659047
17-Jan-2024	09:46:49	930	3203.00	XLON	1656254
17-Jan-2024	09:45:29	825	3203.00	XLON	1655268
17-Jan-2024	09:37:39	161	3204.00	XLON	1646947
17-Jan-2024	09:37:39	22	3204.00	XLON	1646949
17-Jan-2024	09:37:39	684	3204.00	XLON	1646951
17-Jan-2024	09:32:20	870	3201.00	XLON	1642460
17-Jan-2024	09:31:04	165	3202.00	XLON	1641492
17-Jan-2024	09:31:04	625	3202.00	XLON	1641490
17-Jan-2024	09:30:11	789	3202.00	XLON	1640822
17-Jan-2024	09:25:11	954	3202.00	XLON	1635498
17-Jan-2024	09:21:07	149	3201.00	XLON	1631487
17-Jan-2024	09:21:07	310	3201.00	XLON	1631485

17-Jan-2024	09:18:32	149	3199.00	XLON	1628417
17-Jan-2024	09:18:32	290	3199.00	XLON	1628411
17-Jan-2024	09:18:32	212	3199.00	XLON	1628413
17-Jan-2024	09:18:32	110	3199.00	XLON	1628415
17-Jan-2024	09:18:32	935	3199.00	XLON	1628407
17-Jan-2024	09:13:19	888	3198.00	XLON	1622282
17-Jan-2024	09:11:40	382	3201.00	XLON	1619320
17-Jan-2024	09:11:40	415	3201.00	XLON	1619318
17-Jan-2024	09:10:06	490	3201.00	XLON	1617349
17-Jan-2024	09:10:06	434	3201.00	XLON	1617347
17-Jan-2024	09:08:50	149	3201.00	XLON	1615540
17-Jan-2024	09:07:07	460	3201.00	XLON	1613353
17-Jan-2024	09:07:07	465	3201.00	XLON	1613351
17-Jan-2024	09:04:02	618	3202.00	XLON	1608605
17-Jan-2024	09:04:02	260	3202.00	XLON	1608607
17-Jan-2024	09:00:52	706	3203.00	XLON	1605005
17-Jan-2024	09:00:52	224	3203.00	XLON	1605003
17-Jan-2024	08:59:00	100	3204.00	XLON	1602154
17-Jan-2024	08:59:00	75	3204.00	XLON	1602152
17-Jan-2024	08:57:20	16	3205.00	XLON	1600115
17-Jan-2024	08:57:20	764	3205.00	XLON	1600113
17-Jan-2024	08:55:20	654	3206.00	XLON	1597579
17-Jan-2024	08:55:20	125	3206.00	XLON	1597577
17-Jan-2024	08:50:54	791	3205.00	XLON	1592391
17-Jan-2024	08:46:02	120	3209.00	XLON	1586240
17-Jan-2024	08:46:02	140	3209.00	XLON	1586234
17-Jan-2024	08:46:02	149	3209.00	XLON	1586238
17-Jan-2024	08:46:02	202	3209.00	XLON	1586236
17-Jan-2024	08:46:02	230	3209.00	XLON	1586232
17-Jan-2024	08:46:02	120	3209.00	XLON	1586230
17-Jan-2024	08:46:02	697	3209.00	XLON	1586228
17-Jan-2024	08:44:18	330	3208.00	XLON	1584337
17-Jan-2024	08:44:18	465	3208.00	XLON	1584335
17-Jan-2024	08:43:06	800	3210.00	XLON	1582781
17-Jan-2024	08:43:06	58	3210.00	XLON	1582787
17-Jan-2024	08:40:33	871	3203.00	XLON	1579974
17-Jan-2024	08:39:03	954	3205.00	XLON	1578396
17-Jan-2024	08:36:24	855	3196.00	XLON	1575373
17-Jan-2024	08:34:14	161	3202.00	XLON	1572795
17-Jan-2024	08:34:14	719	3202.00	XLON	1572793
17-Jan-2024	08:31:37	697	3205.00	XLON	1569723
17-Jan-2024	08:31:37	97	3205.00	XLON	1569721
17-Jan-2024	08:30:29	275	3207.00	XLON	1567970
17-Jan-2024	08:30:29	149	3207.00	XLON	1567968
17-Jan-2024	08:30:29	138	3207.00	XLON	1567972
17-Jan-2024	08:30:29	320	3207.00	XLON	1567966
17-Jan-2024	08:30:29	945	3207.00	XLON	1567964
17-Jan-2024	08:25:55	895	3202.00	XLON	1562296
17-Jan-2024	08:20:36	528	3205.00	XLON	1556727
17-Jan-2024	08:20:36	409	3205.00	XLON	1556725
17-Jan-2024	08:19:08	815	3205.00	XLON	1554863
17-Jan-2024	08:13:02	795	3204.00	XLON	1548055

17-Jan-2024	08:11:50	195	3205.00	XLON	1546663
17-Jan-2024	08:11:04	481	3205.00	XLON	1545842
17-Jan-2024	08:11:03	199	3205.00	XLON	1545830
17-Jan-2024	08:08:46	8	3206.00	XLON	1542978
17-Jan-2024	08:08:46	900	3206.00	XLON	1542976
17-Jan-2024	08:05:00	887	3210.00	XLON	1534681
17-Jan-2024	08:04:40	494	3214.00	XLON	1534370
17-Jan-2024	08:04:40	421	3214.00	XLON	1534368
17-Jan-2024	08:02:08	362	3208.00	XLON	1530289
17-Jan-2024	08:02:02	469	3208.00	XLON	1530071
17-Jan-2024	08:02:01	96	3208.00	XLON	1530042
17-Jan-2024	08:02:01	867	3211.00	XLON	1530027
17-Jan-2024	08:01:33	964	3212.00	XLON	1529386

EX-99.13 14 tmb-20240201xex99d13.htm EX-99.13

18 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 159,773 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 21,842,992 ordinary shares in treasury, and has 1,885,183,911 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 2,130,799 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:	18 January 2024
Number of ordinary shares purchased:	159,773
Highest price paid per share (p):	3269
Lowest price paid per share (p):	3217
Volume weighted average price paid per share (p):	3244.6999

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
18-Jan-2024	16:18:20	583	3269.00	XLON	2180734
18-Jan-2024	16:18:20	1,114	3269.00	XLON	2180732
18-Jan-2024	16:17:40	74	3269.00	XLON	2179120
18-Jan-2024	16:16:53	146	3269.00	XLON	2177517
18-Jan-2024	16:16:53	900	3269.00	XLON	2177515
18-Jan-2024	16:16:53	74	3269.00	XLON	2177513
18-Jan-2024	16:14:02	145	3268.00	XLON	2172146
18-Jan-2024	16:14:02	580	3268.00	XLON	2172144
18-Jan-2024	16:14:02	95	3268.00	XLON	2172142
18-Jan-2024	16:13:57	74	3269.00	XLON	2171904
18-Jan-2024	16:13:57	242	3269.00	XLON	2171906
18-Jan-2024	16:13:57	315	3269.00	XLON	2171902
18-Jan-2024	16:13:57	187	3269.00	XLON	2171900
18-Jan-2024	16:11:57	447	3267.00	XLON	2167911
18-Jan-2024	16:11:57	125	3267.00	XLON	2167909

18-Jan-2024	16:11:57	74	3267.00	XLON	2167907
18-Jan-2024	16:11:57	297	3267.00	XLON	2167905
18-Jan-2024	16:10:25	159	3267.00	XLON	2165084
18-Jan-2024	16:10:25	29	3267.00	XLON	2165078
18-Jan-2024	16:10:25	300	3267.00	XLON	2165080
18-Jan-2024	16:10:25	306	3267.00	XLON	2165082
18-Jan-2024	16:10:05	608	3267.00	XLON	2164364
18-Jan-2024	16:10:04	310	3267.00	XLON	2164302
18-Jan-2024	16:10:04	450	3267.00	XLON	2164300
18-Jan-2024	16:10:04	336	3267.00	XLON	2164298
18-Jan-2024	16:05:56	822	3264.00	XLON	2156593
18-Jan-2024	16:04:26	967	3264.00	XLON	2154122
18-Jan-2024	16:03:55	306	3265.00	XLON	2152824
18-Jan-2024	16:03:55	1	3265.00	XLON	2152822
18-Jan-2024	16:03:55	177	3265.00	XLON	2152826
18-Jan-2024	16:03:55	287	3265.00	XLON	2152820
18-Jan-2024	16:03:55	122	3265.00	XLON	2152818
18-Jan-2024	16:03:55	74	3265.00	XLON	2152816
18-Jan-2024	16:03:55	287	3265.00	XLON	2152814
18-Jan-2024	16:00:05	134	3262.00	XLON	2145965
18-Jan-2024	16:00:05	832	3262.00	XLON	2145963
18-Jan-2024	15:57:23	962	3262.00	XLON	2140177
18-Jan-2024	15:57:23	900	3262.00	XLON	2140169
18-Jan-2024	15:55:02	916	3260.00	XLON	2136243
18-Jan-2024	15:52:01	880	3260.00	XLON	2130744
18-Jan-2024	15:50:26	951	3261.00	XLON	2127795
18-Jan-2024	15:50:00	868	3262.00	XLON	2127098
18-Jan-2024	15:47:26	839	3258.00	XLON	2122121
18-Jan-2024	15:47:26	76	3258.00	XLON	2122119
18-Jan-2024	15:45:02	933	3259.00	XLON	2116705
18-Jan-2024	15:42:46	859	3260.00	XLON	2113147
18-Jan-2024	15:42:21	10	3261.00	XLON	2112384
18-Jan-2024	15:42:21	835	3261.00	XLON	2112382
18-Jan-2024	15:40:49	81	3260.00	XLON	2109856
18-Jan-2024	15:40:49	893	3260.00	XLON	2109858
18-Jan-2024	15:39:13	132	3260.00	XLON	2106940
18-Jan-2024	15:39:13	1,031	3260.00	XLON	2106938
18-Jan-2024	15:38:24	124	3258.00	XLON	2105700
18-Jan-2024	15:34:41	600	3257.00	XLON	2098600
18-Jan-2024	15:34:41	69	3257.00	XLON	2098598
18-Jan-2024	15:34:41	173	3257.00	XLON	2098596
18-Jan-2024	15:32:40	300	3257.00	XLON	2095468
18-Jan-2024	15:32:40	327	3257.00	XLON	2095465
18-Jan-2024	15:32:40	313	3257.00	XLON	2095462
18-Jan-2024	15:31:37	980	3258.00	XLON	2093594
18-Jan-2024	15:31:17	503	3259.00	XLON	2092952
18-Jan-2024	15:31:17	185	3259.00	XLON	2092950
18-Jan-2024	15:31:17	140	3259.00	XLON	2092948
18-Jan-2024	15:31:17	298	3259.00	XLON	2092946
18-Jan-2024	15:30:29	173	3258.00	XLON	2091500
18-Jan-2024	15:30:29	740	3258.00	XLON	2091498
18-Jan-2024	15:25:29	831	3256.00	XLON	2083913

18-Jan-2024	15:24:08	879	3257.00	XLON	2081099
18-Jan-2024	15:19:45	241	3258.00	XLON	2074060
18-Jan-2024	15:19:45	497	3258.00	XLON	2074062
18-Jan-2024	15:19:41	213	3258.00	XLON	2073961
18-Jan-2024	15:19:28	107	3259.00	XLON	2073662
18-Jan-2024	15:19:28	712	3259.00	XLON	2073660
18-Jan-2024	15:19:01	909	3259.00	XLON	2072538
18-Jan-2024	15:19:01	2	3259.00	XLON	2072536
18-Jan-2024	15:18:16	14	3259.00	XLON	2071326
18-Jan-2024	15:16:39	471	3257.00	XLON	2068452
18-Jan-2024	15:16:39	347	3257.00	XLON	2068449
18-Jan-2024	15:13:09	467	3257.00	XLON	2061403
18-Jan-2024	15:13:09	446	3257.00	XLON	2061405
18-Jan-2024	15:13:09	30	3257.00	XLON	2061407
18-Jan-2024	15:11:47	838	3258.00	XLON	2058792
18-Jan-2024	15:11:47	21	3258.00	XLON	2058794
18-Jan-2024	15:08:51	5	3261.00	XLON	2052817
18-Jan-2024	15:08:51	422	3261.00	XLON	2052814
18-Jan-2024	15:08:51	406	3261.00	XLON	2052812
18-Jan-2024	15:08:51	74	3261.00	XLON	2052810
18-Jan-2024	15:08:51	687	3261.00	XLON	2052808
18-Jan-2024	15:08:51	165	3261.00	XLON	2052806
18-Jan-2024	15:07:34	964	3262.00	XLON	2050346
18-Jan-2024	15:07:02	116	3261.00	XLON	2049500
18-Jan-2024	15:06:13	195	3261.00	XLON	2048128
18-Jan-2024	15:05:35	84	3261.00	XLON	2047029
18-Jan-2024	15:03:10	831	3262.00	XLON	2042121
18-Jan-2024	15:01:15	609	3263.00	XLON	2038396
18-Jan-2024	15:01:15	335	3263.00	XLON	2038394
18-Jan-2024	15:01:15	969	3263.00	XLON	2038391
18-Jan-2024	14:58:01	954	3263.00	XLON	2030705
18-Jan-2024	14:56:54	790	3263.00	XLON	2028699
18-Jan-2024	14:54:48	909	3264.00	XLON	2024827
18-Jan-2024	14:53:30	534	3264.00	XLON	2022313
18-Jan-2024	14:53:30	316	3264.00	XLON	2022315
18-Jan-2024	14:52:32	869	3262.00	XLON	2020504
18-Jan-2024	14:51:43	324	3263.00	XLON	2019107
18-Jan-2024	14:51:43	492	3263.00	XLON	2019105
18-Jan-2024	14:50:29	882	3262.00	XLON	2016444
18-Jan-2024	14:45:39	175	3259.00	XLON	2005059
18-Jan-2024	14:45:39	655	3259.00	XLON	2005057
18-Jan-2024	14:44:46	878	3261.00	XLON	2002635
18-Jan-2024	14:44:22	336	3262.00	XLON	2001852
18-Jan-2024	14:44:22	872	3262.00	XLON	2001848
18-Jan-2024	14:44:22	516	3262.00	XLON	2001850
18-Jan-2024	14:44:18	406	3263.00	XLON	2001730
18-Jan-2024	14:40:41	211	3259.00	XLON	1994490
18-Jan-2024	14:40:41	651	3259.00	XLON	1994488
18-Jan-2024	14:38:06	940	3259.00	XLON	1989793
18-Jan-2024	14:37:11	969	3257.00	XLON	1988126
18-Jan-2024	14:36:35	857	3257.00	XLON	1987068
18-Jan-2024	14:35:23	829	3255.00	XLON	1984670

18-Jan-2024	14:33:56	273	3253.00	XLON	1981371
18-Jan-2024	14:33:56	709	3253.00	XLON	1981373
18-Jan-2024	14:33:36	327	3254.00	XLON	1980749
18-Jan-2024	14:33:36	616	3254.00	XLON	1980747
18-Jan-2024	14:30:31	937	3251.00	XLON	1973958
18-Jan-2024	14:30:28	741	3252.00	XLON	1973832
18-Jan-2024	14:30:28	123	3252.00	XLON	1973830
18-Jan-2024	14:28:51	760	3251.00	XLON	1967604
18-Jan-2024	14:28:51	121	3251.00	XLON	1967602
18-Jan-2024	14:24:08	455	3253.00	XLON	1962663
18-Jan-2024	14:24:08	509	3253.00	XLON	1962661
18-Jan-2024	14:21:11	70	3253.00	XLON	1959708
18-Jan-2024	14:21:11	840	3253.00	XLON	1959710
18-Jan-2024	14:19:20	673	3252.00	XLON	1957445
18-Jan-2024	14:19:20	182	3252.00	XLON	1957443
18-Jan-2024	14:17:24	514	3252.00	XLON	1955828
18-Jan-2024	14:17:24	230	3252.00	XLON	1955826
18-Jan-2024	14:17:24	84	3252.00	XLON	1955824
18-Jan-2024	14:11:05	784	3250.00	XLON	1950108
18-Jan-2024	14:11:05	14	3250.00	XLON	1950106
18-Jan-2024	14:08:25	792	3251.00	XLON	1947553
18-Jan-2024	14:05:42	180	3250.00	XLON	1945310
18-Jan-2024	14:05:42	779	3250.00	XLON	1945308
18-Jan-2024	14:02:10	816	3249.00	XLON	1942060
18-Jan-2024	14:02:08	1,036	3250.00	XLON	1942013
18-Jan-2024	14:01:48	964	3251.00	XLON	1941643
18-Jan-2024	13:58:08	892	3248.00	XLON	1938019
18-Jan-2024	13:49:57	367	3245.00	XLON	1930554
18-Jan-2024	13:49:13	74	3245.00	XLON	1929722
18-Jan-2024	13:49:13	330	3245.00	XLON	1929720
18-Jan-2024	13:49:13	136	3245.00	XLON	1929724
18-Jan-2024	13:46:36	392	3247.00	XLON	1927258
18-Jan-2024	13:46:36	481	3247.00	XLON	1927256
18-Jan-2024	13:42:39	325	3247.00	XLON	1923416
18-Jan-2024	13:42:39	474	3247.00	XLON	1923414
18-Jan-2024	13:37:37	848	3246.00	XLON	1918588
18-Jan-2024	13:34:59	403	3248.00	XLON	1915564
18-Jan-2024	13:34:59	445	3248.00	XLON	1915562
18-Jan-2024	13:33:12	780	3249.00	XLON	1914250
18-Jan-2024	13:30:35	889	3248.00	XLON	1911416
18-Jan-2024	13:30:00	878	3248.00	XLON	1910469
18-Jan-2024	13:25:39	177	3248.00	XLON	1906932
18-Jan-2024	13:25:39	614	3248.00	XLON	1906934
18-Jan-2024	13:21:31	671	3247.00	XLON	1903140
18-Jan-2024	13:21:31	232	3247.00	XLON	1903138
18-Jan-2024	13:11:27	81	3248.00	XLON	1895802
18-Jan-2024	13:11:27	122	3248.00	XLON	1895800
18-Jan-2024	13:11:27	116	3248.00	XLON	1895798
18-Jan-2024	13:11:27	74	3248.00	XLON	1895796
18-Jan-2024	13:11:27	384	3248.00	XLON	1895794
18-Jan-2024	13:08:01	839	3249.00	XLON	1893315
18-Jan-2024	13:05:32	822	3250.00	XLON	1891812

18-Jan-2024	12:33:11	805	3249.00	XLON	1872518
18-Jan-2024	12:31:33	959	3250.00	XLON	1871349
18-Jan-2024	12:31:33	888	3250.00	XLON	1871347
18-Jan-2024	12:25:20	809	3246.00	XLON	1867381
18-Jan-2024	12:24:42	238	3245.00	XLON	1866955
18-Jan-2024	12:24:42	153	3245.00	XLON	1866953
18-Jan-2024	12:24:42	547	3245.00	XLON	1866951
18-Jan-2024	12:22:55	886	3244.00	XLON	1865909
18-Jan-2024	12:10:28	309	3243.00	XLON	1857689
18-Jan-2024	12:10:11	584	3243.00	XLON	1857523
18-Jan-2024	12:09:35	74	3243.00	XLON	1857104
18-Jan-2024	12:09:35	53	3243.00	XLON	1857102
18-Jan-2024	12:09:35	390	3243.00	XLON	1857100
18-Jan-2024	12:09:35	856	3244.00	XLON	1857098
18-Jan-2024	12:09:35	113	3244.00	XLON	1857096
18-Jan-2024	12:03:06	828	3240.00	XLON	1852437
18-Jan-2024	11:58:23	148	3241.00	XLON	1849399
18-Jan-2024	11:58:23	788	3241.00	XLON	1849401
18-Jan-2024	11:49:42	951	3238.00	XLON	1843996
18-Jan-2024	11:48:35	442	3239.00	XLON	1843160
18-Jan-2024	11:48:35	517	3239.00	XLON	1843158
18-Jan-2024	11:48:34	753	3240.00	XLON	1843147
18-Jan-2024	11:48:34	193	3240.00	XLON	1843145
18-Jan-2024	11:45:14	380	3241.00	XLON	1841239
18-Jan-2024	11:45:14	900	3241.00	XLON	1841237
18-Jan-2024	11:36:42	850	3237.00	XLON	1834998
18-Jan-2024	11:30:03	118	3233.00	XLON	1830082
18-Jan-2024	11:30:03	229	3233.00	XLON	1830084
18-Jan-2024	11:30:03	619	3233.00	XLON	1830080
18-Jan-2024	11:29:53	289	3234.00	XLON	1829850
18-Jan-2024	11:29:53	914	3234.00	XLON	1829852
18-Jan-2024	11:29:22	636	3234.00	XLON	1829380
18-Jan-2024	11:26:53	902	3231.00	XLON	1827587
18-Jan-2024	11:26:53	210	3231.00	XLON	1827585
18-Jan-2024	11:20:10	836	3228.00	XLON	1822702
18-Jan-2024	11:10:15	573	3225.00	XLON	1816267
18-Jan-2024	11:10:15	280	3225.00	XLON	1816265
18-Jan-2024	11:05:54	900	3227.00	XLON	1812797
18-Jan-2024	11:03:13	652	3226.00	XLON	1811016
18-Jan-2024	11:03:13	221	3226.00	XLON	1811014
18-Jan-2024	10:58:17	800	3226.00	XLON	1807337
18-Jan-2024	10:56:18	276	3227.00	XLON	1805589
18-Jan-2024	10:56:18	370	3227.00	XLON	1805587
18-Jan-2024	10:56:18	242	3227.00	XLON	1805585
18-Jan-2024	10:50:20	891	3228.00	XLON	1800907
18-Jan-2024	10:45:07	953	3227.00	XLON	1796655
18-Jan-2024	10:40:11	424	3227.00	XLON	1792647
18-Jan-2024	10:40:11	442	3227.00	XLON	1792649
18-Jan-2024	10:37:55	173	3227.00	XLON	1790896
18-Jan-2024	10:37:55	108	3227.00	XLON	1790893
18-Jan-2024	10:34:44	635	3229.00	XLON	1787881
18-Jan-2024	10:34:44	206	3229.00	XLON	1787879

18-Jan-2024	10:34:28	95	3230.00	XLON	1787688
18-Jan-2024	10:34:28	770	3230.00	XLON	1787686
18-Jan-2024	10:30:07	945	3229.00	XLON	1784396
18-Jan-2024	10:25:43	882	3230.00	XLON	1781596
18-Jan-2024	10:21:10	274	3231.00	XLON	1778682
18-Jan-2024	10:21:10	686	3231.00	XLON	1778684
18-Jan-2024	10:19:29	874	3232.00	XLON	1777786
18-Jan-2024	10:13:54	865	3231.00	XLON	1774011
18-Jan-2024	10:09:46	933	3236.00	XLON	1770592
18-Jan-2024	10:06:42	426	3232.00	XLON	1768223
18-Jan-2024	10:06:42	368	3232.00	XLON	1768221
18-Jan-2024	10:02:00	813	3231.00	XLON	1765093
18-Jan-2024	10:02:00	40	3231.00	XLON	1765091
18-Jan-2024	10:00:49	87	3232.00	XLON	1764436
18-Jan-2024	10:00:49	763	3232.00	XLON	1764438
18-Jan-2024	10:00:45	40	3232.00	XLON	1764409
18-Jan-2024	09:57:25	516	3229.00	XLON	1761686
18-Jan-2024	09:57:25	218	3229.00	XLON	1761684
18-Jan-2024	09:57:25	52	3229.00	XLON	1761682
18-Jan-2024	09:57:01	128	3229.00	XLON	1761442
18-Jan-2024	09:56:43	226	3230.00	XLON	1761289
18-Jan-2024	09:56:43	774	3230.00	XLON	1761287
18-Jan-2024	09:47:28	426	3223.00	XLON	1753518
18-Jan-2024	09:47:28	464	3223.00	XLON	1753516
18-Jan-2024	09:47:04	231	3224.00	XLON	1753266
18-Jan-2024	09:47:04	637	3224.00	XLON	1753264
18-Jan-2024	09:43:36	866	3223.00	XLON	1750607
18-Jan-2024	09:42:38	871	3225.00	XLON	1749775
18-Jan-2024	09:40:28	900	3224.00	XLON	1747909
18-Jan-2024	09:36:11	350	3225.00	XLON	1742632
18-Jan-2024	09:36:11	505	3225.00	XLON	1742630
18-Jan-2024	09:35:28	915	3226.00	XLON	1741720
18-Jan-2024	09:34:57	195	3227.00	XLON	1741339
18-Jan-2024	09:34:57	647	3227.00	XLON	1741341
18-Jan-2024	09:34:30	947	3226.00	XLON	1741015
18-Jan-2024	09:28:50	784	3225.00	XLON	1736177
18-Jan-2024	09:24:21	779	3228.00	XLON	1729644
18-Jan-2024	09:20:42	835	3230.00	XLON	1726034
18-Jan-2024	09:16:56	913	3231.00	XLON	1722371
18-Jan-2024	09:16:56	791	3232.00	XLON	1722369
18-Jan-2024	09:11:58	271	3233.00	XLON	1717790
18-Jan-2024	09:11:58	513	3233.00	XLON	1717788
18-Jan-2024	09:10:48	567	3232.00	XLON	1716521
18-Jan-2024	09:10:48	287	3232.00	XLON	1716523
18-Jan-2024	09:10:48	219	3232.00	XLON	1716516
18-Jan-2024	09:10:48	687	3232.00	XLON	1716514
18-Jan-2024	09:05:54	899	3232.00	XLON	1712297
18-Jan-2024	08:53:40	921	3226.00	XLON	1700571
18-Jan-2024	08:50:01	703	3226.00	XLON	1697505
18-Jan-2024	08:50:01	133	3226.00	XLON	1697503
18-Jan-2024	08:46:15	857	3230.00	XLON	1693725
18-Jan-2024	08:44:56	821	3232.00	XLON	1692362

18-Jan-2024	08:40:45	808	3233.00	XLON	1688749
18-Jan-2024	08:38:04	867	3236.00	XLON	1686283
18-Jan-2024	08:38:04	47	3236.00	XLON	1686281
18-Jan-2024	08:34:22	224	3236.00	XLON	1682768
18-Jan-2024	08:34:22	74	3236.00	XLON	1682765
18-Jan-2024	08:34:22	172	3236.00	XLON	1682763
18-Jan-2024	08:34:22	168	3236.00	XLON	1682761
18-Jan-2024	08:34:22	250	3236.00	XLON	1682759
18-Jan-2024	08:34:22	610	3236.00	XLON	1682757
18-Jan-2024	08:34:22	232	3236.00	XLON	1682755
18-Jan-2024	08:27:17	891	3232.00	XLON	1675622
18-Jan-2024	08:25:50	60	3236.00	XLON	1674211
18-Jan-2024	08:25:50	742	3236.00	XLON	1674213
18-Jan-2024	08:21:14	632	3236.00	XLON	1669574
18-Jan-2024	08:21:05	232	3236.00	XLON	1669445
18-Jan-2024	08:20:28	295	3237.00	XLON	1668901
18-Jan-2024	08:20:28	630	3237.00	XLON	1668899
18-Jan-2024	08:19:59	715	3235.00	XLON	1668379
18-Jan-2024	08:16:59	966	3232.00	XLON	1665263
18-Jan-2024	08:16:00	917	3232.00	XLON	1664114
18-Jan-2024	08:14:04	818	3231.00	XLON	1662371
18-Jan-2024	08:13:06	919	3233.00	XLON	1661583
18-Jan-2024	08:11:24	930	3228.00	XLON	1659790
18-Jan-2024	08:07:23	957	3219.00	XLON	1652550
18-Jan-2024	08:06:39	15	3221.00	XLON	1651720
18-Jan-2024	08:06:39	329	3221.00	XLON	1651718
18-Jan-2024	08:06:39	183	3221.00	XLON	1651716
18-Jan-2024	08:06:39	189	3221.00	XLON	1651714
18-Jan-2024	08:06:39	183	3220.00	XLON	1651712
18-Jan-2024	08:06:39	948	3222.00	XLON	1651710
18-Jan-2024	08:05:03	939	3224.00	XLON	1649229
18-Jan-2024	08:04:25	866	3223.00	XLON	1648522
18-Jan-2024	08:03:03	818	3223.00	XLON	1646867
18-Jan-2024	08:03:03	557	3225.00	XLON	1646865
18-Jan-2024	08:03:03	281	3225.00	XLON	1646863
18-Jan-2024	08:03:03	486	3224.00	XLON	1646861
18-Jan-2024	08:03:03	342	3224.00	XLON	1646859
18-Jan-2024	08:03:03	1,515	3224.00	XLON	1646857
18-Jan-2024	08:02:08	676	3217.00	XLON	1645579
18-Jan-2024	08:02:08	196	3217.00	XLON	1645577
18-Jan-2024	08:02:08	375	3217.00	XLON	1645575

EX-99.14 15 tmb-20240201xex99d14.htm EX-99.14

19 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 157,939 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 22,000,931 ordinary shares in treasury, and has 1,885,031,797 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 2,288,738 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:	19 January 2024
Number of ordinary shares purchased:	157,939
Highest price paid per share (p):	3302
Lowest price paid per share (p):	3276
Volume weighted average price paid per share (p):	3285.4928

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
19-Jan-2024	16:17:52	417	3284.00	XLON	2043532
19-Jan-2024	16:17:52	235	3284.00	XLON	2043530
19-Jan-2024	16:17:52	40	3284.00	XLON	2043528
19-Jan-2024	16:17:52	130	3284.00	XLON	2043517
19-Jan-2024	16:17:52	104	3284.00	XLON	2043515
19-Jan-2024	16:17:52	270	3284.00	XLON	2043513
19-Jan-2024	16:17:52	98	3284.00	XLON	2043511
19-Jan-2024	16:17:52	450	3284.00	XLON	2043509
19-Jan-2024	16:16:41	290	3283.00	XLON	2041292
19-Jan-2024	16:16:41	228	3283.00	XLON	2041290
19-Jan-2024	16:15:47	285	3282.00	XLON	2039545
19-Jan-2024	16:15:47	118	3282.00	XLON	2039529
19-Jan-2024	16:15:47	210	3282.00	XLON	2039527

19-Jan-2024	16:15:47	270	3282.00	XLON	2039525
19-Jan-2024	16:13:51	137	3283.00	XLON	2035813
19-Jan-2024	16:13:51	174	3283.00	XLON	2035811
19-Jan-2024	16:13:51	386	3283.00	XLON	2035815
19-Jan-2024	16:13:51	214	3283.00	XLON	2035817
19-Jan-2024	16:11:22	63	3282.00	XLON	2030994
19-Jan-2024	16:11:22	290	3282.00	XLON	2030992
19-Jan-2024	16:11:22	430	3282.00	XLON	2030990
19-Jan-2024	16:11:22	900	3282.00	XLON	2030988
19-Jan-2024	16:09:19	80	3281.00	XLON	2026695
19-Jan-2024	16:09:19	700	3281.00	XLON	2026693
19-Jan-2024	16:08:37	300	3281.00	XLON	2025359
19-Jan-2024	16:08:37	386	3281.00	XLON	2025361
19-Jan-2024	16:08:37	96	3281.00	XLON	2025363
19-Jan-2024	16:07:51	228	3280.00	XLON	2024036
19-Jan-2024	16:07:51	137	3280.00	XLON	2024034
19-Jan-2024	16:07:51	4	3280.00	XLON	2024032
19-Jan-2024	16:07:51	14	3280.00	XLON	2024030
19-Jan-2024	16:05:35	882	3279.00	XLON	2020246
19-Jan-2024	16:04:21	274	3280.00	XLON	2017769
19-Jan-2024	16:04:21	74	3280.00	XLON	2017767
19-Jan-2024	16:04:21	4	3280.00	XLON	2017765
19-Jan-2024	16:04:21	132	3280.00	XLON	2017771
19-Jan-2024	16:04:21	234	3280.00	XLON	2017775
19-Jan-2024	16:04:21	164	3280.00	XLON	2017773
19-Jan-2024	16:00:36	120	3279.00	XLON	2010638
19-Jan-2024	16:00:36	225	3279.00	XLON	2010636
19-Jan-2024	16:00:36	74	3279.00	XLON	2010634
19-Jan-2024	15:58:58	877	3280.00	XLON	2006198
19-Jan-2024	15:57:32	792	3281.00	XLON	2003956
19-Jan-2024	15:56:18	900	3282.00	XLON	2002283
19-Jan-2024	15:53:23	338	3284.00	XLON	1997493
19-Jan-2024	15:53:23	609	3284.00	XLON	1997495
19-Jan-2024	15:52:35	970	3284.00	XLON	1996287
19-Jan-2024	15:52:14	258	3283.00	XLON	1995723
19-Jan-2024	15:48:22	298	3282.00	XLON	1988941
19-Jan-2024	15:48:22	120	3282.00	XLON	1988924
19-Jan-2024	15:48:22	74	3282.00	XLON	1988922
19-Jan-2024	15:48:22	292	3282.00	XLON	1988920
19-Jan-2024	15:46:58	786	3280.00	XLON	1985923
19-Jan-2024	15:44:17	269	3279.00	XLON	1981489
19-Jan-2024	15:44:17	310	3279.00	XLON	1981491
19-Jan-2024	15:44:17	219	3279.00	XLON	1981493
19-Jan-2024	15:44:17	688	3279.00	XLON	1981487
19-Jan-2024	15:44:17	743	3279.00	XLON	1981485
19-Jan-2024	15:44:17	90	3279.00	XLON	1981483
19-Jan-2024	15:44:17	150	3279.00	XLON	1981481
19-Jan-2024	15:43:02	275	3280.00	XLON	1979470
19-Jan-2024	15:43:02	290	3280.00	XLON	1979468
19-Jan-2024	15:36:35	946	3279.00	XLON	1969816

19-Jan-2024	15:35:44	966	3280.00	XLON	1968445
19-Jan-2024	15:32:32	956	3279.00	XLON	1962687
19-Jan-2024	15:30:09	839	3279.00	XLON	1958391
19-Jan-2024	15:30:00	789	3280.00	XLON	1958075
19-Jan-2024	15:26:53	844	3279.00	XLON	1953525
19-Jan-2024	15:26:50	71	3279.00	XLON	1953461
19-Jan-2024	15:24:50	871	3278.00	XLON	1949970
19-Jan-2024	15:24:50	65	3278.00	XLON	1949968
19-Jan-2024	15:22:20	103	3281.00	XLON	1946278
19-Jan-2024	15:22:20	793	3281.00	XLON	1946276
19-Jan-2024	15:20:52	797	3281.00	XLON	1943757
19-Jan-2024	15:17:35	901	3278.00	XLON	1938678
19-Jan-2024	15:16:58	171	3279.00	XLON	1937853
19-Jan-2024	15:16:58	652	3279.00	XLON	1937849
19-Jan-2024	15:16:58	55	3279.00	XLON	1937851
19-Jan-2024	15:13:01	859	3278.00	XLON	1931471
19-Jan-2024	15:12:59	801	3279.00	XLON	1931371
19-Jan-2024	15:09:42	867	3278.00	XLON	1926412
19-Jan-2024	15:07:42	965	3280.00	XLON	1922929
19-Jan-2024	15:06:18	963	3280.00	XLON	1920509
19-Jan-2024	15:03:40	902	3281.00	XLON	1916234
19-Jan-2024	15:03:22	777	3282.00	XLON	1915473
19-Jan-2024	15:00:31	560	3283.00	XLON	1909866
19-Jan-2024	15:00:29	351	3283.00	XLON	1909558
19-Jan-2024	15:00:29	613	3284.00	XLON	1909526
19-Jan-2024	15:00:29	238	3284.00	XLON	1909524
19-Jan-2024	14:55:59	688	3281.00	XLON	1899824
19-Jan-2024	14:55:59	225	3281.00	XLON	1899822
19-Jan-2024	14:55:00	879	3281.00	XLON	1897955
19-Jan-2024	14:53:10	12	3280.00	XLON	1894622
19-Jan-2024	14:53:10	858	3280.00	XLON	1894624
19-Jan-2024	14:51:00	803	3278.00	XLON	1890973
19-Jan-2024	14:49:32	844	3279.00	XLON	1887752
19-Jan-2024	14:48:31	900	3279.00	XLON	1885291
19-Jan-2024	14:45:35	831	3280.00	XLON	1878593
19-Jan-2024	14:43:59	810	3283.00	XLON	1875568
19-Jan-2024	14:42:59	931	3285.00	XLON	1873680
19-Jan-2024	14:41:03	816	3287.00	XLON	1870012
19-Jan-2024	14:41:03	261	3287.00	XLON	1870010
19-Jan-2024	14:40:59	449	3287.00	XLON	1869787
19-Jan-2024	14:39:59	94	3287.00	XLON	1867537
19-Jan-2024	14:36:51	855	3287.00	XLON	1861956
19-Jan-2024	14:36:46	822	3288.00	XLON	1861836
19-Jan-2024	14:34:59	441	3288.00	XLON	1857988
19-Jan-2024	14:34:59	328	3288.00	XLON	1857986
19-Jan-2024	14:34:59	73	3288.00	XLON	1857984
19-Jan-2024	14:33:42	786	3288.00	XLON	1855348
19-Jan-2024	14:32:35	876	3288.00	XLON	1853101
19-Jan-2024	14:30:59	141	3288.00	XLON	1848637
19-Jan-2024	14:30:59	806	3288.00	XLON	1848639

19-Jan-2024	14:29:35	803	3287.00	XLON	1842840
19-Jan-2024	14:26:53	837	3290.00	XLON	1840045
19-Jan-2024	14:25:05	851	3291.00	XLON	1838672
19-Jan-2024	14:21:46	675	3290.00	XLON	1835625
19-Jan-2024	14:21:46	122	3290.00	XLON	1835623
19-Jan-2024	14:18:16	175	3289.00	XLON	1832344
19-Jan-2024	14:18:16	737	3289.00	XLON	1832342
19-Jan-2024	14:14:47	887	3289.00	XLON	1829038
19-Jan-2024	14:10:21	879	3290.00	XLON	1825179
19-Jan-2024	14:10:21	57	3290.00	XLON	1825177
19-Jan-2024	14:05:35	915	3292.00	XLON	1820490
19-Jan-2024	14:03:32	778	3291.00	XLON	1818728
19-Jan-2024	14:02:19	36	3292.00	XLON	1817508
19-Jan-2024	14:02:19	856	3292.00	XLON	1817506
19-Jan-2024	13:57:26	423	3290.00	XLON	1813069
19-Jan-2024	13:57:26	367	3290.00	XLON	1813067
19-Jan-2024	13:55:21	136	3291.00	XLON	1811466
19-Jan-2024	13:55:21	733	3291.00	XLON	1811468
19-Jan-2024	13:48:56	637	3289.00	XLON	1806585
19-Jan-2024	13:48:56	183	3289.00	XLON	1806583
19-Jan-2024	13:43:29	833	3289.00	XLON	1803064
19-Jan-2024	13:41:35	921	3289.00	XLON	1801211
19-Jan-2024	13:39:42	74	3289.00	XLON	1799845
19-Jan-2024	13:39:42	668	3289.00	XLON	1799843
19-Jan-2024	13:39:42	342	3289.00	XLON	1799841
19-Jan-2024	13:31:03	545	3288.00	XLON	1793574
19-Jan-2024	13:31:03	369	3288.00	XLON	1793576
19-Jan-2024	13:26:40	705	3289.00	XLON	1789946
19-Jan-2024	13:26:40	149	3289.00	XLON	1789944
19-Jan-2024	13:23:37	606	3290.00	XLON	1787668
19-Jan-2024	13:23:37	241	3290.00	XLON	1787666
19-Jan-2024	13:18:56	467	3290.00	XLON	1784248
19-Jan-2024	13:18:56	446	3290.00	XLON	1784246
19-Jan-2024	13:14:22	246	3289.00	XLON	1781537
19-Jan-2024	13:14:22	365	3289.00	XLON	1781535
19-Jan-2024	13:14:22	308	3289.00	XLON	1781533
19-Jan-2024	13:06:56	948	3291.00	XLON	1777537
19-Jan-2024	13:01:57	889	3289.00	XLON	1774321
19-Jan-2024	12:55:19	749	3288.00	XLON	1770679
19-Jan-2024	12:55:14	98	3288.00	XLON	1770638
19-Jan-2024	12:54:08	796	3289.00	XLON	1770113
19-Jan-2024	12:51:13	844	3289.00	XLON	1768439
19-Jan-2024	12:38:32	794	3287.00	XLON	1761890
19-Jan-2024	12:32:59	943	3288.00	XLON	1758636
19-Jan-2024	12:28:11	596	3289.00	XLON	1755865
19-Jan-2024	12:28:11	258	3289.00	XLON	1755863
19-Jan-2024	12:25:54	922	3287.00	XLON	1754689
19-Jan-2024	12:14:47	942	3289.00	XLON	1749406
19-Jan-2024	12:12:20	849	3289.00	XLON	1748474
19-Jan-2024	12:06:48	923	3288.00	XLON	1745306

19-Jan-2024	12:04:45	840	3287.00	XLON	1743838
19-Jan-2024	12:03:00	748	3287.00	XLON	1742853
19-Jan-2024	12:03:00	103	3287.00	XLON	1742851
19-Jan-2024	11:48:16	888	3287.00	XLON	1734623
19-Jan-2024	11:42:52	950	3284.00	XLON	1731899
19-Jan-2024	11:41:26	531	3285.00	XLON	1731227
19-Jan-2024	11:41:26	422	3285.00	XLON	1731229
19-Jan-2024	11:32:17	880	3286.00	XLON	1727199
19-Jan-2024	11:26:20	826	3290.00	XLON	1723859
19-Jan-2024	11:23:34	893	3290.00	XLON	1722303
19-Jan-2024	11:16:45	828	3290.00	XLON	1718351
19-Jan-2024	11:12:21	899	3291.00	XLON	1715685
19-Jan-2024	11:04:26	844	3291.00	XLON	1711427
19-Jan-2024	11:00:26	923	3289.00	XLON	1709381
19-Jan-2024	10:57:53	522	3289.00	XLON	1707311
19-Jan-2024	10:57:53	74	3289.00	XLON	1707309
19-Jan-2024	10:57:53	300	3289.00	XLON	1707307
19-Jan-2024	10:57:53	873	3289.00	XLON	1707299
19-Jan-2024	10:57:53	45	3289.00	XLON	1707297
19-Jan-2024	10:55:23	814	3288.00	XLON	1705071
19-Jan-2024	10:55:23	924	3288.00	XLON	1705069
19-Jan-2024	10:48:29	795	3286.00	XLON	1697804
19-Jan-2024	10:39:23	937	3285.00	XLON	1692203
19-Jan-2024	10:38:57	933	3286.00	XLON	1691877
19-Jan-2024	10:30:40	937	3285.00	XLON	1686513
19-Jan-2024	10:27:12	866	3283.00	XLON	1684036
19-Jan-2024	10:21:46	737	3283.00	XLON	1680619
19-Jan-2024	10:21:46	205	3283.00	XLON	1680617
19-Jan-2024	10:18:51	494	3281.00	XLON	1678711
19-Jan-2024	10:18:51	324	3281.00	XLON	1678709
19-Jan-2024	10:16:14	240	3282.00	XLON	1677062
19-Jan-2024	10:16:14	74	3282.00	XLON	1677060
19-Jan-2024	10:16:14	120	3282.00	XLON	1677058
19-Jan-2024	10:15:49	780	3281.00	XLON	1676776
19-Jan-2024	10:15:39	906	3282.00	XLON	1676594
19-Jan-2024	10:15:32	817	3283.00	XLON	1676488
19-Jan-2024	10:15:32	839	3283.00	XLON	1676486
19-Jan-2024	10:15:26	108	3284.00	XLON	1676167
19-Jan-2024	10:15:26	151	3284.00	XLON	1676165
19-Jan-2024	10:15:26	207	3284.00	XLON	1676163
19-Jan-2024	10:15:26	26	3284.00	XLON	1676169
19-Jan-2024	10:15:26	325	3284.00	XLON	1676171
19-Jan-2024	10:15:26	729	3284.00	XLON	1676173
19-Jan-2024	10:15:19	351	3284.00	XLON	1675474
19-Jan-2024	10:15:19	355	3284.00	XLON	1675472
19-Jan-2024	10:15:19	212	3284.00	XLON	1675470
19-Jan-2024	10:15:19	5,535	3284.00	XLON	1675468
19-Jan-2024	10:15:19	1,642	3284.00	XLON	1675466
19-Jan-2024	10:15:17	3,466	3284.00	XLON	1675343
19-Jan-2024	10:15:17	210	3284.00	XLON	1675337

19-Jan-2024	10:15:17	352	3284.00	XLON	1675339
19-Jan-2024	10:15:17	629	3284.00	XLON	1675341
19-Jan-2024	10:15:17	143	3284.00	XLON	1675335
19-Jan-2024	10:15:17	74	3284.00	XLON	1675333
19-Jan-2024	10:15:17	351	3284.00	XLON	1675331
19-Jan-2024	10:15:17	210	3284.00	XLON	1675329
19-Jan-2024	10:15:17	186	3284.00	XLON	1675327
19-Jan-2024	10:15:17	1,054	3283.00	XLON	1675325
19-Jan-2024	10:15:17	358	3283.00	XLON	1675323
19-Jan-2024	10:15:16	353	3282.00	XLON	1675085
19-Jan-2024	10:15:16	205	3282.00	XLON	1675077
19-Jan-2024	10:15:16	74	3282.00	XLON	1675079
19-Jan-2024	10:15:16	74	3282.00	XLON	1675073
19-Jan-2024	10:15:16	22	3282.00	XLON	1675069
19-Jan-2024	10:15:16	26	3282.00	XLON	1675071
19-Jan-2024	10:15:16	206	3281.00	XLON	1675067
19-Jan-2024	10:08:20	965	3285.00	XLON	1669696
19-Jan-2024	10:02:16	119	3277.00	XLON	1665897
19-Jan-2024	10:02:16	373	3277.00	XLON	1665895
19-Jan-2024	10:02:16	395	3277.00	XLON	1665893
19-Jan-2024	09:57:34	701	3279.00	XLON	1662758
19-Jan-2024	09:57:34	246	3279.00	XLON	1662756
19-Jan-2024	09:55:15	520	3282.00	XLON	1661040
19-Jan-2024	09:53:48	354	3282.00	XLON	1660032
19-Jan-2024	09:47:44	33	3276.00	XLON	1655230
19-Jan-2024	09:47:44	74	3276.00	XLON	1655228
19-Jan-2024	09:47:44	355	3276.00	XLON	1655226
19-Jan-2024	09:47:44	351	3276.00	XLON	1655224
19-Jan-2024	09:47:44	799	3276.00	XLON	1655222
19-Jan-2024	09:41:51	862	3278.00	XLON	1651017
19-Jan-2024	09:39:20	160	3277.00	XLON	1649134
19-Jan-2024	09:38:47	651	3277.00	XLON	1648732
19-Jan-2024	09:38:47	5	3277.00	XLON	1648730
19-Jan-2024	09:32:27	362	3276.00	XLON	1642730
19-Jan-2024	09:32:27	475	3276.00	XLON	1642728
19-Jan-2024	09:30:22	135	3278.00	XLON	1641218
19-Jan-2024	09:30:22	800	3278.00	XLON	1641216
19-Jan-2024	09:29:04	898	3279.00	XLON	1640163
19-Jan-2024	09:21:15	917	3283.00	XLON	1634010
19-Jan-2024	09:17:47	810	3287.00	XLON	1631265
19-Jan-2024	09:14:37	945	3289.00	XLON	1628543
19-Jan-2024	09:10:42	812	3289.00	XLON	1625540
19-Jan-2024	09:10:35	169	3290.00	XLON	1625450
19-Jan-2024	09:10:35	74	3290.00	XLON	1625448
19-Jan-2024	09:10:35	136	3290.00	XLON	1625446
19-Jan-2024	09:10:35	280	3290.00	XLON	1625444
19-Jan-2024	09:10:35	210	3290.00	XLON	1625442
19-Jan-2024	09:02:57	74	3290.00	XLON	1618594
19-Jan-2024	09:02:57	240	3290.00	XLON	1618592
19-Jan-2024	09:02:57	138	3290.00	XLON	1618596

19-Jan-2024	09:02:57	468	3290.00	XLON	1618598
19-Jan-2024	09:02:57	942	3290.00	XLON	1618590
19-Jan-2024	08:55:34	921	3286.00	XLON	1612609
19-Jan-2024	08:50:39	932	3289.00	XLON	1608344
19-Jan-2024	08:45:29	424	3286.00	XLON	1604345
19-Jan-2024	08:45:29	524	3286.00	XLON	1604343
19-Jan-2024	08:42:25	830	3289.00	XLON	1602002
19-Jan-2024	08:40:29	853	3294.00	XLON	1600659
19-Jan-2024	08:39:18	402	3295.00	XLON	1599843
19-Jan-2024	08:38:18	378	3295.00	XLON	1599089
19-Jan-2024	08:35:23	912	3295.00	XLON	1596949
19-Jan-2024	08:35:23	36	3295.00	XLON	1596947
19-Jan-2024	08:33:08	785	3293.00	XLON	1595383
19-Jan-2024	08:27:27	773	3296.00	XLON	1590067
19-Jan-2024	08:27:27	175	3296.00	XLON	1590065
19-Jan-2024	08:23:38	891	3296.00	XLON	1587171
19-Jan-2024	08:22:18	860	3298.00	XLON	1586201
19-Jan-2024	08:17:45	31	3297.00	XLON	1582350
19-Jan-2024	08:17:45	634	3297.00	XLON	1582348
19-Jan-2024	08:17:45	146	3297.00	XLON	1582346
19-Jan-2024	08:15:49	908	3300.00	XLON	1580914
19-Jan-2024	08:15:49	921	3302.00	XLON	1580903
19-Jan-2024	08:12:27	815	3295.00	XLON	1577943
19-Jan-2024	08:10:14	771	3289.00	XLON	1575822
19-Jan-2024	08:10:14	192	3289.00	XLON	1575820
19-Jan-2024	08:07:18	311	3292.00	XLON	1570637
19-Jan-2024	08:07:18	600	3292.00	XLON	1570635
19-Jan-2024	08:06:58	955	3295.00	XLON	1570235
19-Jan-2024	08:06:56	1,210	3296.00	XLON	1570204
19-Jan-2024	08:02:42	44	3294.00	XLON	1566648
19-Jan-2024	08:02:42	880	3294.00	XLON	1566646
19-Jan-2024	08:00:38	170	3286.00	XLON	1564030
19-Jan-2024	08:00:38	795	3286.00	XLON	1564028
19-Jan-2024	08:00:38	865	3287.00	XLON	1564026

EX-99.15 16 tmb-20240201xex99d15.htm EX-99.15

22 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 155,847 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 22,156,778 ordinary shares in treasury, and has 1,884,878,530 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 2,444,585 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:	22 January 2024
Number of ordinary shares purchased:	155,847
Highest price paid per share (p):	3287
Lowest price paid per share (p):	3263
Volume weighted average price paid per share (p):	3273.0996

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
22-Jan-2024	16:17:54	37	3270.00	XLON	2320349
22-Jan-2024	16:17:54	270	3270.00	XLON	2320347
22-Jan-2024	16:17:54	274	3270.00	XLON	2320345
22-Jan-2024	16:17:54	590	3270.00	XLON	2320339
22-Jan-2024	16:17:54	247	3270.00	XLON	2320343
22-Jan-2024	16:17:54	1,079	3270.00	XLON	2320341
22-Jan-2024	16:16:01	721	3271.00	XLON	2316740
22-Jan-2024	16:16:01	155	3271.00	XLON	2316738
22-Jan-2024	16:15:36	364	3272.00	XLON	2315814
22-Jan-2024	16:15:36	535	3272.00	XLON	2315812
22-Jan-2024	16:13:22	908	3271.00	XLON	2311038
22-Jan-2024	16:11:56	954	3271.00	XLON	2308207
22-Jan-2024	16:11:50	828	3272.00	XLON	2307959
22-Jan-2024	16:11:14	850	3273.00	XLON	2306921

22-Jan-2024	16:10:57	308	3273.00	XLON	2306314
22-Jan-2024	16:10:57	3	3273.00	XLON	2306310
22-Jan-2024	16:10:57	74	3273.00	XLON	2306287
22-Jan-2024	16:08:11	861	3273.00	XLON	2301529
22-Jan-2024	16:07:18	249	3273.00	XLON	2300128
22-Jan-2024	16:07:18	663	3273.00	XLON	2300126
22-Jan-2024	16:05:10	2	3272.00	XLON	2296107
22-Jan-2024	16:05:10	26	3272.00	XLON	2296111
22-Jan-2024	16:05:10	835	3272.00	XLON	2296109
22-Jan-2024	16:04:45	954	3273.00	XLON	2295493
22-Jan-2024	16:02:25	74	3272.00	XLON	2291052
22-Jan-2024	16:02:25	773	3272.00	XLON	2291050
22-Jan-2024	16:01:00	517	3273.00	XLON	2288126
22-Jan-2024	16:01:00	437	3273.00	XLON	2288124
22-Jan-2024	16:01:00	962	3273.00	XLON	2288122
22-Jan-2024	15:57:19	887	3274.00	XLON	2280850
22-Jan-2024	15:57:08	452	3274.00	XLON	2280482
22-Jan-2024	15:56:40	405	3274.00	XLON	2279575
22-Jan-2024	15:56:24	938	3274.00	XLON	2279069
22-Jan-2024	15:54:35	794	3274.00	XLON	2275798
22-Jan-2024	15:53:00	277	3275.00	XLON	2273431
22-Jan-2024	15:53:00	190	3275.00	XLON	2273429
22-Jan-2024	15:53:00	437	3275.00	XLON	2273427
22-Jan-2024	15:49:32	779	3272.00	XLON	2266145
22-Jan-2024	15:47:03	962	3273.00	XLON	2261547
22-Jan-2024	15:46:09	778	3275.00	XLON	2259778
22-Jan-2024	15:44:46	456	3275.00	XLON	2256925
22-Jan-2024	15:44:46	74	3275.00	XLON	2256902
22-Jan-2024	15:44:46	282	3275.00	XLON	2256900
22-Jan-2024	15:44:46	895	3275.00	XLON	2256894
22-Jan-2024	15:43:09	116	3273.00	XLON	2254617
22-Jan-2024	15:42:34	827	3274.00	XLON	2253550
22-Jan-2024	15:41:43	291	3275.00	XLON	2252100
22-Jan-2024	15:41:43	286	3275.00	XLON	2252098
22-Jan-2024	15:41:43	349	3275.00	XLON	2252096
22-Jan-2024	15:40:32	949	3274.00	XLON	2250341
22-Jan-2024	15:35:13	811	3270.00	XLON	2241134
22-Jan-2024	15:34:33	705	3271.00	XLON	2239540
22-Jan-2024	15:34:33	217	3271.00	XLON	2239538
22-Jan-2024	15:30:49	840	3269.00	XLON	2233188
22-Jan-2024	15:28:43	153	3272.00	XLON	2229421
22-Jan-2024	15:28:43	281	3272.00	XLON	2229415
22-Jan-2024	15:28:43	300	3272.00	XLON	2229413
22-Jan-2024	15:28:43	74	3272.00	XLON	2229417
22-Jan-2024	15:28:43	90	3272.00	XLON	2229419
22-Jan-2024	15:28:43	804	3272.00	XLON	2229410
22-Jan-2024	15:26:16	835	3273.00	XLON	2225408
22-Jan-2024	15:24:22	245	3270.00	XLON	2221251
22-Jan-2024	15:24:22	549	3270.00	XLON	2221248
22-Jan-2024	15:22:36	533	3271.00	XLON	2218878
22-Jan-2024	15:22:36	295	3271.00	XLON	2218876
22-Jan-2024	15:21:53	650	3272.00	XLON	2217890

22-Jan-2024	15:21:19	195	3272.00	XLON	2216986
22-Jan-2024	15:20:15	163	3273.00	XLON	2215294
22-Jan-2024	15:20:15	664	3273.00	XLON	2215292
22-Jan-2024	15:18:30	23	3274.00	XLON	2212093
22-Jan-2024	15:18:30	950	3274.00	XLON	2212091
22-Jan-2024	15:16:35	851	3275.00	XLON	2208256
22-Jan-2024	15:16:04	895	3275.00	XLON	2207251
22-Jan-2024	15:12:38	69	3273.00	XLON	2201393
22-Jan-2024	15:12:38	800	3273.00	XLON	2201391
22-Jan-2024	15:12:38	17	3273.00	XLON	2201389
22-Jan-2024	15:10:31	340	3273.00	XLON	2197715
22-Jan-2024	15:10:31	600	3273.00	XLON	2197717
22-Jan-2024	15:09:58	531	3273.00	XLON	2196521
22-Jan-2024	15:09:58	340	3273.00	XLON	2196519
22-Jan-2024	15:07:41	293	3271.00	XLON	2191782
22-Jan-2024	15:07:41	536	3271.00	XLON	2191780
22-Jan-2024	15:06:59	860	3272.00	XLON	2190516
22-Jan-2024	15:05:06	26	3270.00	XLON	2186709
22-Jan-2024	15:05:06	800	3270.00	XLON	2186707
22-Jan-2024	15:05:06	13	3270.00	XLON	2186705
22-Jan-2024	15:02:41	821	3271.00	XLON	2181661
22-Jan-2024	15:01:45	448	3270.00	XLON	2178927
22-Jan-2024	15:01:45	287	3270.00	XLON	2178925
22-Jan-2024	15:00:33	817	3269.00	XLON	2175503
22-Jan-2024	14:57:33	181	3271.00	XLON	2166692
22-Jan-2024	14:57:33	344	3271.00	XLON	2166690
22-Jan-2024	14:57:33	349	3271.00	XLON	2166688
22-Jan-2024	14:57:33	770	3271.00	XLON	2166686
22-Jan-2024	14:57:04	26	3271.00	XLON	2165823
22-Jan-2024	14:55:29	413	3270.00	XLON	2162474
22-Jan-2024	14:55:29	404	3270.00	XLON	2162476
22-Jan-2024	14:53:18	858	3271.00	XLON	2157172
22-Jan-2024	14:51:54	473	3268.00	XLON	2154002
22-Jan-2024	14:51:54	399	3268.00	XLON	2154000
22-Jan-2024	14:50:45	21	3270.00	XLON	2151176
22-Jan-2024	14:50:45	900	3270.00	XLON	2151174
22-Jan-2024	14:50:36	50	3271.00	XLON	2150642
22-Jan-2024	14:50:36	800	3271.00	XLON	2150640
22-Jan-2024	14:47:31	324	3270.00	XLON	2143503
22-Jan-2024	14:47:31	459	3270.00	XLON	2143505
22-Jan-2024	14:46:19	63	3272.00	XLON	2140756
22-Jan-2024	14:46:19	859	3272.00	XLON	2140754
22-Jan-2024	14:45:00	79	3272.00	XLON	2137170
22-Jan-2024	14:45:00	18	3272.00	XLON	2137165
22-Jan-2024	14:45:00	29	3272.00	XLON	2137163
22-Jan-2024	14:45:00	284	3272.00	XLON	2137161
22-Jan-2024	14:45:00	310	3272.00	XLON	2137159
22-Jan-2024	14:45:00	314	3272.00	XLON	2137157
22-Jan-2024	14:45:00	644	3272.00	XLON	2137155
22-Jan-2024	14:41:57	625	3271.00	XLON	2130062
22-Jan-2024	14:41:57	276	3271.00	XLON	2130060
22-Jan-2024	14:41:17	727	3272.00	XLON	2128798

22-Jan-2024	14:41:17	293	3272.00	XLON	2128796
22-Jan-2024	14:40:56	1,037	3273.00	XLON	2128023
22-Jan-2024	14:36:57	828	3270.00	XLON	2119302
22-Jan-2024	14:35:54	965	3268.00	XLON	2116456
22-Jan-2024	14:33:59	396	3268.00	XLON	2110939
22-Jan-2024	14:33:59	466	3268.00	XLON	2110937
22-Jan-2024	14:32:52	805	3272.00	XLON	2107792
22-Jan-2024	14:32:52	49	3272.00	XLON	2107794
22-Jan-2024	14:32:49	470	3273.00	XLON	2107569
22-Jan-2024	14:32:49	67	3273.00	XLON	2107567
22-Jan-2024	14:32:49	67	3273.00	XLON	2107565
22-Jan-2024	14:32:49	290	3273.00	XLON	2107563
22-Jan-2024	14:32:23	731	3274.00	XLON	2106224
22-Jan-2024	14:32:23	304	3274.00	XLON	2106222
22-Jan-2024	14:32:00	951	3275.00	XLON	2104991
22-Jan-2024	14:29:50	280	3272.00	XLON	2091331
22-Jan-2024	14:29:50	37	3272.00	XLON	2091333
22-Jan-2024	14:29:50	239	3272.00	XLON	2091335
22-Jan-2024	14:29:19	838	3273.00	XLON	2090431
22-Jan-2024	14:29:19	141	3273.00	XLON	2090429
22-Jan-2024	14:29:10	801	3273.00	XLON	2090167
22-Jan-2024	14:28:10	809	3274.00	XLON	2089199
22-Jan-2024	14:23:55	844	3273.00	XLON	2084327
22-Jan-2024	14:19:57	933	3273.00	XLON	2079851
22-Jan-2024	14:19:23	951	3274.00	XLON	2079204
22-Jan-2024	14:15:45	900	3273.00	XLON	2075315
22-Jan-2024	14:11:25	758	3272.00	XLON	2071723
22-Jan-2024	14:10:54	84	3272.00	XLON	2071272
22-Jan-2024	14:06:59	121	3272.00	XLON	2067669
22-Jan-2024	14:02:13	392	3271.00	XLON	2064052
22-Jan-2024	14:02:13	74	3271.00	XLON	2064050
22-Jan-2024	14:02:13	237	3271.00	XLON	2064048
22-Jan-2024	14:02:13	230	3271.00	XLON	2064046
22-Jan-2024	14:02:13	943	3271.00	XLON	2064044
22-Jan-2024	14:00:08	11	3271.00	XLON	2062215
22-Jan-2024	14:00:08	780	3271.00	XLON	2062217
22-Jan-2024	13:58:38	214	3270.00	XLON	2060913
22-Jan-2024	13:57:31	797	3270.00	XLON	2060114
22-Jan-2024	13:57:31	103	3270.00	XLON	2060112
22-Jan-2024	13:49:31	778	3265.00	XLON	2052808
22-Jan-2024	13:44:10	833	3266.00	XLON	2048201
22-Jan-2024	13:40:42	414	3265.00	XLON	2045284
22-Jan-2024	13:40:42	464	3265.00	XLON	2045282
22-Jan-2024	13:36:48	788	3263.00	XLON	2041441
22-Jan-2024	13:33:31	884	3264.00	XLON	2038754
22-Jan-2024	13:29:30	797	3263.00	XLON	2035121
22-Jan-2024	13:27:17	189	3265.00	XLON	2033514
22-Jan-2024	13:27:15	628	3265.00	XLON	2033484
22-Jan-2024	13:27:15	908	3266.00	XLON	2033482
22-Jan-2024	13:18:05	711	3268.00	XLON	2026738
22-Jan-2024	13:18:05	149	3268.00	XLON	2026736
22-Jan-2024	13:16:05	901	3270.00	XLON	2025464

22-Jan-2024	13:14:37	194	3270.00	XLON	2024348
22-Jan-2024	13:14:37	814	3270.00	XLON	2024344
22-Jan-2024	13:14:37	127	3270.00	XLON	2024346
22-Jan-2024	13:04:20	788	3270.00	XLON	2017507
22-Jan-2024	13:00:45	285	3270.00	XLON	2015087
22-Jan-2024	13:00:45	492	3270.00	XLON	2015085
22-Jan-2024	12:59:37	875	3270.00	XLON	2014247
22-Jan-2024	12:58:45	494	3270.00	XLON	2013513
22-Jan-2024	12:58:45	415	3270.00	XLON	2013511
22-Jan-2024	12:58:45	831	3270.00	XLON	2013509
22-Jan-2024	12:55:43	300	3269.00	XLON	2011449
22-Jan-2024	12:46:13	30	3270.00	XLON	2003772
22-Jan-2024	12:46:13	857	3270.00	XLON	2003774
22-Jan-2024	12:43:56	900	3271.00	XLON	2002143
22-Jan-2024	12:37:09	887	3272.00	XLON	1998080
22-Jan-2024	12:31:02	951	3271.00	XLON	1993298
22-Jan-2024	12:30:10	840	3271.00	XLON	1992760
22-Jan-2024	12:27:25	949	3272.00	XLON	1990877
22-Jan-2024	12:22:56	716	3275.00	XLON	1988260
22-Jan-2024	12:22:56	62	3275.00	XLON	1988258
22-Jan-2024	12:17:24	822	3274.00	XLON	1984628
22-Jan-2024	12:13:00	71	3274.00	XLON	1982253
22-Jan-2024	12:13:00	800	3274.00	XLON	1982251
22-Jan-2024	12:09:09	310	3274.00	XLON	1980161
22-Jan-2024	12:09:09	599	3274.00	XLON	1980159
22-Jan-2024	12:02:25	950	3274.00	XLON	1976569
22-Jan-2024	11:59:56	920	3274.00	XLON	1975092
22-Jan-2024	11:56:17	847	3275.00	XLON	1972622
22-Jan-2024	11:50:58	843	3275.00	XLON	1969341
22-Jan-2024	11:50:58	49	3275.00	XLON	1969339
22-Jan-2024	11:47:47	490	3275.00	XLON	1967286
22-Jan-2024	11:47:47	260	3275.00	XLON	1967288
22-Jan-2024	11:47:47	44	3275.00	XLON	1967290
22-Jan-2024	11:47:47	785	3275.00	XLON	1967279
22-Jan-2024	11:40:33	779	3272.00	XLON	1963117
22-Jan-2024	11:31:30	210	3273.00	XLON	1957859
22-Jan-2024	11:31:30	651	3273.00	XLON	1957857
22-Jan-2024	11:28:36	7	3273.00	XLON	1955758
22-Jan-2024	11:28:36	855	3273.00	XLON	1955756
22-Jan-2024	11:22:46	240	3274.00	XLON	1951676
22-Jan-2024	11:22:46	397	3274.00	XLON	1951678
22-Jan-2024	11:22:46	215	3274.00	XLON	1951680
22-Jan-2024	11:22:46	659	3274.00	XLON	1951674
22-Jan-2024	11:22:46	279	3274.00	XLON	1951672
22-Jan-2024	11:19:18	43	3273.00	XLON	1949644
22-Jan-2024	11:19:18	734	3273.00	XLON	1949642
22-Jan-2024	11:07:22	765	3272.00	XLON	1941569
22-Jan-2024	11:02:59	911	3271.00	XLON	1938719
22-Jan-2024	10:57:54	810	3271.00	XLON	1935781
22-Jan-2024	10:57:54	38	3271.00	XLON	1935779
22-Jan-2024	10:51:29	273	3270.00	XLON	1931860
22-Jan-2024	10:51:29	579	3270.00	XLON	1931862

22-Jan-2024	10:49:55	884	3271.00	XLON	1931007
22-Jan-2024	10:48:17	851	3271.00	XLON	1929995
22-Jan-2024	10:42:35	784	3271.00	XLON	1926569
22-Jan-2024	10:36:52	564	3272.00	XLON	1922552
22-Jan-2024	10:36:52	372	3272.00	XLON	1922550
22-Jan-2024	10:30:02	421	3274.00	XLON	1918290
22-Jan-2024	10:30:02	509	3274.00	XLON	1918288
22-Jan-2024	10:25:55	786	3274.00	XLON	1915458
22-Jan-2024	10:17:56	849	3274.00	XLON	1909896
22-Jan-2024	10:15:10	236	3279.00	XLON	1907629
22-Jan-2024	10:15:10	654	3279.00	XLON	1907631
22-Jan-2024	10:12:19	203	3278.00	XLON	1905293
22-Jan-2024	10:12:19	209	3278.00	XLON	1905291
22-Jan-2024	10:12:19	555	3278.00	XLON	1905289
22-Jan-2024	10:06:30	497	3275.00	XLON	1901133
22-Jan-2024	10:06:30	300	3275.00	XLON	1901131
22-Jan-2024	10:06:22	911	3276.00	XLON	1900982
22-Jan-2024	10:05:29	7	3275.00	XLON	1900250
22-Jan-2024	09:57:24	892	3274.00	XLON	1894479
22-Jan-2024	09:54:55	808	3274.00	XLON	1893003
22-Jan-2024	09:54:38	783	3275.00	XLON	1892805
22-Jan-2024	09:46:45	848	3275.00	XLON	1887664
22-Jan-2024	09:42:41	969	3276.00	XLON	1885219
22-Jan-2024	09:35:48	273	3275.00	XLON	1879509
22-Jan-2024	09:35:48	91	3275.00	XLON	1879507
22-Jan-2024	09:35:35	192	3275.00	XLON	1879352
22-Jan-2024	09:35:35	37	3275.00	XLON	1879350
22-Jan-2024	09:35:35	120	3275.00	XLON	1879354
22-Jan-2024	09:35:35	74	3275.00	XLON	1879356
22-Jan-2024	09:35:35	959	3275.00	XLON	1879348
22-Jan-2024	09:28:55	854	3274.00	XLON	1874706
22-Jan-2024	09:22:53	498	3275.00	XLON	1869969
22-Jan-2024	09:22:53	440	3275.00	XLON	1869967
22-Jan-2024	09:18:46	828	3278.00	XLON	1866230
22-Jan-2024	09:15:27	964	3275.00	XLON	1863562
22-Jan-2024	09:08:19	555	3272.00	XLON	1857677
22-Jan-2024	09:08:19	326	3272.00	XLON	1857673
22-Jan-2024	09:05:42	82	3272.00	XLON	1855362
22-Jan-2024	09:04:00	748	3272.00	XLON	1853482
22-Jan-2024	09:00:49	924	3271.00	XLON	1850746
22-Jan-2024	08:57:42	35	3271.00	XLON	1848086
22-Jan-2024	08:57:42	800	3271.00	XLON	1848084
22-Jan-2024	08:57:42	11	3271.00	XLON	1848082
22-Jan-2024	08:48:21	794	3269.00	XLON	1840393
22-Jan-2024	08:48:21	147	3269.00	XLON	1840391
22-Jan-2024	08:44:01	658	3276.00	XLON	1836652
22-Jan-2024	08:44:01	142	3276.00	XLON	1836650
22-Jan-2024	08:39:20	49	3277.00	XLON	1832659
22-Jan-2024	08:39:20	861	3277.00	XLON	1832657
22-Jan-2024	08:32:46	295	3279.00	XLON	1826869
22-Jan-2024	08:32:46	200	3279.00	XLON	1826867
22-Jan-2024	08:32:46	120	3279.00	XLON	1826865

22-Jan-2024	08:32:46	178	3279.00	XLON	1826863
22-Jan-2024	08:32:46	924	3280.00	XLON	1826861
22-Jan-2024	08:29:51	928	3282.00	XLON	1823642
22-Jan-2024	08:22:54	862	3275.00	XLON	1817304
22-Jan-2024	08:22:43	351	3275.00	XLON	1817164
22-Jan-2024	08:22:43	508	3275.00	XLON	1817162
22-Jan-2024	08:18:33	852	3273.00	XLON	1813108
22-Jan-2024	08:17:43	434	3279.00	XLON	1812182
22-Jan-2024	08:17:43	396	3279.00	XLON	1812180
22-Jan-2024	08:15:34	507	3272.00	XLON	1809939
22-Jan-2024	08:15:34	275	3272.00	XLON	1809937
22-Jan-2024	08:14:00	823	3277.00	XLON	1808719
22-Jan-2024	08:12:11	790	3278.00	XLON	1807219
22-Jan-2024	08:11:32	788	3277.00	XLON	1806560
22-Jan-2024	08:09:42	799	3280.00	XLON	1804452
22-Jan-2024	08:08:17	190	3283.00	XLON	1799945
22-Jan-2024	08:08:17	713	3283.00	XLON	1799943
22-Jan-2024	08:07:23	882	3284.00	XLON	1799192
22-Jan-2024	08:06:03	305	3283.00	XLON	1798030
22-Jan-2024	08:06:03	647	3283.00	XLON	1798028
22-Jan-2024	08:05:57	424	3284.00	XLON	1797889
22-Jan-2024	08:05:57	424	3284.00	XLON	1797887
22-Jan-2024	08:05:35	298	3284.00	XLON	1797455
22-Jan-2024	08:05:35	946	3284.00	XLON	1797453
22-Jan-2024	08:05:35	594	3284.00	XLON	1797459
22-Jan-2024	08:05:35	10	3284.00	XLON	1797457
22-Jan-2024	08:03:57	871	3283.00	XLON	1795421
22-Jan-2024	08:01:22	892	3276.00	XLON	1791742
22-Jan-2024	08:00:50	234	3286.00	XLON	1790343
22-Jan-2024	08:00:50	705	3286.00	XLON	1790341
22-Jan-2024	08:00:08	912	3287.00	XLON	1785965

EX-99.16 17 tmb-20240201xex99d16.htm EX-99.16

23 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 156,479 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 22,313,257 ordinary shares in treasury, and has 1,884,722,051 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 2,601,064 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:	23 January 2024
Number of ordinary shares purchased:	156,479
Highest price paid per share (p):	3273
Lowest price paid per share (p):	3232
Volume weighted average price paid per share (p):	3245.7780

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
23-Jan-2024	16:23:10	557	3246.00	XLON	2331040
23-Jan-2024	16:22:49	1,544	3246.00	XLON	2330098
23-Jan-2024	16:21:52	893	3246.00	XLON	2328010
23-Jan-2024	16:20:33	957	3246.00	XLON	2325083
23-Jan-2024	16:20:26	898	3247.00	XLON	2324780
23-Jan-2024	16:19:13	860	3249.00	XLON	2320721
23-Jan-2024	16:19:13	40	3249.00	XLON	2320719
23-Jan-2024	16:17:22	85	3249.00	XLON	2315378
23-Jan-2024	16:17:22	46	3249.00	XLON	2315376
23-Jan-2024	16:17:22	291	3249.00	XLON	2315374
23-Jan-2024	16:17:22	270	3249.00	XLON	2315372
23-Jan-2024	16:17:22	224	3249.00	XLON	2315370
23-Jan-2024	16:17:22	949	3249.00	XLON	2315367
23-Jan-2024	16:17:22	816	3249.00	XLON	2315365

23-Jan-2024	16:15:52	55	3249.00	XLON	2311457
23-Jan-2024	16:14:14	810	3249.00	XLON	2306878
23-Jan-2024	16:14:01	259	3250.00	XLON	2306245
23-Jan-2024	16:14:01	603	3250.00	XLON	2306243
23-Jan-2024	16:13:37	1,023	3250.00	XLON	2305296
23-Jan-2024	16:11:24	263	3250.00	XLON	2300037
23-Jan-2024	16:11:24	524	3250.00	XLON	2300035
23-Jan-2024	16:11:24	963	3250.00	XLON	2300033
23-Jan-2024	16:11:24	129	3250.00	XLON	2300031
23-Jan-2024	16:10:11	376	3250.00	XLON	2296954
23-Jan-2024	16:10:11	454	3250.00	XLON	2296952
23-Jan-2024	16:10:11	224	3250.00	XLON	2296950
23-Jan-2024	16:10:11	468	3250.00	XLON	2296948
23-Jan-2024	16:08:02	895	3247.00	XLON	2292213
23-Jan-2024	16:08:02	163	3247.00	XLON	2292215
23-Jan-2024	16:07:29	224	3246.00	XLON	2290857
23-Jan-2024	16:06:20	43	3246.00	XLON	2288350
23-Jan-2024	16:06:20	450	3246.00	XLON	2288348
23-Jan-2024	16:06:20	454	3246.00	XLON	2288346
23-Jan-2024	16:06:20	13	3246.00	XLON	2288344
23-Jan-2024	16:06:20	13	3246.00	XLON	2288342
23-Jan-2024	16:05:20	270	3246.00	XLON	2285839
23-Jan-2024	16:05:20	18	3246.00	XLON	2285843
23-Jan-2024	16:05:20	58	3246.00	XLON	2285841
23-Jan-2024	16:05:20	454	3246.00	XLON	2285845
23-Jan-2024	16:05:20	376	3246.00	XLON	2285849
23-Jan-2024	16:05:20	468	3246.00	XLON	2285847
23-Jan-2024	16:05:20	178	3246.00	XLON	2285837
23-Jan-2024	16:05:20	224	3246.00	XLON	2285835
23-Jan-2024	16:01:23	341	3245.00	XLON	2276367
23-Jan-2024	16:01:23	468	3245.00	XLON	2276365
23-Jan-2024	16:00:47	224	3245.00	XLON	2275152
23-Jan-2024	16:00:47	311	3245.00	XLON	2275150
23-Jan-2024	15:58:12	468	3245.00	XLON	2267815
23-Jan-2024	15:58:12	129	3245.00	XLON	2267817
23-Jan-2024	15:58:12	260	3245.00	XLON	2267813
23-Jan-2024	15:58:12	216	3245.00	XLON	2267811
23-Jan-2024	15:58:12	1,026	3245.00	XLON	2267809
23-Jan-2024	15:58:12	5	3245.00	XLON	2267807
23-Jan-2024	15:58:12	38	3245.00	XLON	2267805
23-Jan-2024	15:54:12	82	3245.00	XLON	2258657
23-Jan-2024	15:54:12	1,308	3245.00	XLON	2258655
23-Jan-2024	15:54:12	14	3245.00	XLON	2258653
23-Jan-2024	15:54:04	946	3246.00	XLON	2258308
23-Jan-2024	15:51:44	917	3247.00	XLON	2252843
23-Jan-2024	15:51:44	954	3247.00	XLON	2252845
23-Jan-2024	15:48:24	878	3247.00	XLON	2244784
23-Jan-2024	15:48:24	821	3247.00	XLON	2244782
23-Jan-2024	15:46:30	516	3246.00	XLON	2240297
23-Jan-2024	15:46:30	255	3246.00	XLON	2240295
23-Jan-2024	15:46:30	157	3246.00	XLON	2240293

23-Jan-2024	15:44:45	957	3246.00	XLON	2234685
23-Jan-2024	15:44:23	940	3247.00	XLON	2233878
23-Jan-2024	15:42:27	818	3247.00	XLON	2228998
23-Jan-2024	15:42:15	363	3248.00	XLON	2228452
23-Jan-2024	15:42:15	224	3248.00	XLON	2228454
23-Jan-2024	15:40:25	964	3248.00	XLON	2224111
23-Jan-2024	15:40:25	915	3248.00	XLON	2224109
23-Jan-2024	15:35:40	939	3247.00	XLON	2212159
23-Jan-2024	15:34:45	669	3248.00	XLON	2209942
23-Jan-2024	15:34:45	75	3248.00	XLON	2209940
23-Jan-2024	15:34:45	101	3248.00	XLON	2209938
23-Jan-2024	15:34:04	927	3246.00	XLON	2208347
23-Jan-2024	15:30:20	912	3246.00	XLON	2198576
23-Jan-2024	15:27:04	733	3244.00	XLON	2191121
23-Jan-2024	15:26:39	207	3244.00	XLON	2190350
23-Jan-2024	15:25:37	625	3244.00	XLON	2188428
23-Jan-2024	15:25:37	270	3244.00	XLON	2188430
23-Jan-2024	15:23:53	696	3244.00	XLON	2183085
23-Jan-2024	15:23:53	198	3244.00	XLON	2183082
23-Jan-2024	15:23:18	659	3245.00	XLON	2181372
23-Jan-2024	15:23:18	295	3245.00	XLON	2181370
23-Jan-2024	15:23:18	793	3245.00	XLON	2181290
23-Jan-2024	15:23:14	56	3245.00	XLON	2181059
23-Jan-2024	15:20:09	836	3245.00	XLON	2174069
23-Jan-2024	15:19:11	331	3246.00	XLON	2171833
23-Jan-2024	15:19:11	859	3246.00	XLON	2171831
23-Jan-2024	15:18:51	224	3247.00	XLON	2171065
23-Jan-2024	15:18:51	299	3247.00	XLON	2171063
23-Jan-2024	15:18:51	220	3247.00	XLON	2171061
23-Jan-2024	15:18:51	363	3247.00	XLON	2171059
23-Jan-2024	15:18:51	1,398	3247.00	XLON	2171057
23-Jan-2024	15:11:45	893	3244.00	XLON	2153384
23-Jan-2024	15:11:18	316	3245.00	XLON	2152440
23-Jan-2024	15:11:18	641	3245.00	XLON	2152442
23-Jan-2024	15:11:18	129	3245.00	XLON	2152438
23-Jan-2024	15:11:18	1,263	3245.00	XLON	2152436
23-Jan-2024	15:05:57	918	3243.00	XLON	2137590
23-Jan-2024	15:03:07	125	3242.00	XLON	2130438
23-Jan-2024	15:02:36	238	3242.00	XLON	2129061
23-Jan-2024	15:01:21	97	3241.00	XLON	2125364
23-Jan-2024	15:01:21	164	3241.00	XLON	2125362
23-Jan-2024	15:01:21	671	3241.00	XLON	2125360
23-Jan-2024	14:58:52	929	3242.00	XLON	2115992
23-Jan-2024	14:58:34	858	3243.00	XLON	2115233
23-Jan-2024	14:55:46	936	3243.00	XLON	2108906
23-Jan-2024	14:55:46	18	3243.00	XLON	2108904
23-Jan-2024	14:54:59	107	3242.00	XLON	2107036
23-Jan-2024	14:54:59	848	3242.00	XLON	2107034
23-Jan-2024	14:52:11	778	3241.00	XLON	2100371
23-Jan-2024	14:52:11	10	3241.00	XLON	2100369
23-Jan-2024	14:50:24	239	3239.00	XLON	2095964

23-Jan-2024	14:50:24	232	3239.00	XLON	2095966
23-Jan-2024	14:50:24	161	3239.00	XLON	2095968
23-Jan-2024	14:50:24	176	3239.00	XLON	2095970
23-Jan-2024	14:50:24	727	3239.00	XLON	2095962
23-Jan-2024	14:50:24	150	3239.00	XLON	2095960
23-Jan-2024	14:49:59	707	3239.00	XLON	2094238
23-Jan-2024	14:49:59	71	3239.00	XLON	2094236
23-Jan-2024	14:47:59	593	3236.00	XLON	2088545
23-Jan-2024	14:47:59	120	3236.00	XLON	2088543
23-Jan-2024	14:47:59	90	3236.00	XLON	2088541
23-Jan-2024	14:45:59	78	3235.00	XLON	2082687
23-Jan-2024	14:45:59	725	3235.00	XLON	2082689
23-Jan-2024	14:45:37	838	3235.00	XLON	2081608
23-Jan-2024	14:42:55	932	3233.00	XLON	2074395
23-Jan-2024	14:41:59	449	3234.00	XLON	2072270
23-Jan-2024	14:41:59	516	3234.00	XLON	2072268
23-Jan-2024	14:39:46	859	3236.00	XLON	2066103
23-Jan-2024	14:38:59	966	3236.00	XLON	2063530
23-Jan-2024	14:37:23	695	3236.00	XLON	2059411
23-Jan-2024	14:36:26	834	3239.00	XLON	2056746
23-Jan-2024	14:36:20	800	3240.00	XLON	2056546
23-Jan-2024	14:36:20	28	3240.00	XLON	2056548
23-Jan-2024	14:34:46	527	3244.00	XLON	2051840
23-Jan-2024	14:34:46	433	3244.00	XLON	2051838
23-Jan-2024	14:32:59	308	3244.00	XLON	2046234
23-Jan-2024	14:32:59	310	3244.00	XLON	2046232
23-Jan-2024	14:32:59	309	3244.00	XLON	2046230
23-Jan-2024	14:32:59	99	3244.00	XLON	2046228
23-Jan-2024	14:32:59	800	3244.00	XLON	2046226
23-Jan-2024	14:32:59	64	3244.00	XLON	2046224
23-Jan-2024	14:31:23	260	3244.00	XLON	2040447
23-Jan-2024	14:31:23	687	3244.00	XLON	2040449
23-Jan-2024	14:30:54	545	3244.00	XLON	2038270
23-Jan-2024	14:30:54	348	3244.00	XLON	2038268
23-Jan-2024	14:30:05	855	3242.00	XLON	2034961
23-Jan-2024	14:29:28	712	3243.00	XLON	2029299
23-Jan-2024	14:29:28	211	3243.00	XLON	2029297
23-Jan-2024	14:25:55	970	3242.00	XLON	2024274
23-Jan-2024	14:20:01	135	3246.00	XLON	2017018
23-Jan-2024	14:20:01	828	3246.00	XLON	2017016
23-Jan-2024	14:14:51	94	3247.00	XLON	2011138
23-Jan-2024	14:14:51	3	3247.00	XLON	2011140
23-Jan-2024	14:14:51	224	3247.00	XLON	2011125
23-Jan-2024	14:14:51	120	3247.00	XLON	2011127
23-Jan-2024	14:14:51	372	3247.00	XLON	2011123
23-Jan-2024	14:14:51	970	3247.00	XLON	2011115
23-Jan-2024	14:07:48	862	3249.00	XLON	2003888
23-Jan-2024	14:07:03	359	3250.00	XLON	2003206
23-Jan-2024	14:07:03	507	3250.00	XLON	2003204
23-Jan-2024	14:00:01	802	3250.00	XLON	1995525
23-Jan-2024	13:57:46	882	3251.00	XLON	1992988

23-Jan-2024	13:54:16	416	3251.00	XLON	1988560
23-Jan-2024	13:54:16	473	3251.00	XLON	1988558
23-Jan-2024	13:46:28	844	3249.00	XLON	1979749
23-Jan-2024	13:43:07	777	3251.00	XLON	1976542
23-Jan-2024	13:39:22	380	3251.00	XLON	1973249
23-Jan-2024	13:39:22	224	3251.00	XLON	1973247
23-Jan-2024	13:39:22	85	3251.00	XLON	1973245
23-Jan-2024	13:39:22	903	3251.00	XLON	1973243
23-Jan-2024	13:38:56	627	3251.00	XLON	1972703
23-Jan-2024	13:38:56	230	3251.00	XLON	1972701
23-Jan-2024	13:30:33	911	3248.00	XLON	1965681
23-Jan-2024	13:24:56	859	3247.00	XLON	1960166
23-Jan-2024	13:23:54	777	3247.00	XLON	1959055
23-Jan-2024	13:20:01	931	3247.00	XLON	1955475
23-Jan-2024	13:09:55	351	3247.00	XLON	1947739
23-Jan-2024	13:09:55	513	3247.00	XLON	1947737
23-Jan-2024	13:05:54	446	3249.00	XLON	1945173
23-Jan-2024	13:05:54	504	3249.00	XLON	1945171
23-Jan-2024	12:53:59	936	3246.00	XLON	1936904
23-Jan-2024	12:51:35	274	3246.00	XLON	1935421
23-Jan-2024	12:51:35	589	3246.00	XLON	1935423
23-Jan-2024	12:41:51	924	3245.00	XLON	1928428
23-Jan-2024	12:37:46	782	3247.00	XLON	1925625
23-Jan-2024	12:34:54	82	3249.00	XLON	1923877
23-Jan-2024	12:34:54	800	3249.00	XLON	1923875
23-Jan-2024	12:32:22	867	3248.00	XLON	1921808
23-Jan-2024	12:31:44	385	3248.00	XLON	1921197
23-Jan-2024	12:31:44	800	3248.00	XLON	1921195
23-Jan-2024	12:14:37	970	3241.00	XLON	1909188
23-Jan-2024	12:11:21	827	3241.00	XLON	1906512
23-Jan-2024	12:06:08	843	3241.00	XLON	1902984
23-Jan-2024	12:06:08	90	3241.00	XLON	1902982
23-Jan-2024	12:03:24	12	3240.00	XLON	1900811
23-Jan-2024	12:01:02	120	3241.00	XLON	1899021
23-Jan-2024	12:01:02	700	3241.00	XLON	1899023
23-Jan-2024	11:59:36	69	3241.00	XLON	1897885
23-Jan-2024	11:55:12	790	3237.00	XLON	1894910
23-Jan-2024	11:48:01	41	3240.00	XLON	1889689
23-Jan-2024	11:48:01	791	3240.00	XLON	1889687
23-Jan-2024	11:46:09	798	3238.00	XLON	1888418
23-Jan-2024	11:44:26	535	3237.00	XLON	1886689
23-Jan-2024	11:44:26	427	3237.00	XLON	1886691
23-Jan-2024	11:42:50	834	3238.00	XLON	1885598
23-Jan-2024	11:37:37	849	3237.00	XLON	1881428
23-Jan-2024	11:30:42	78	3235.00	XLON	1875098
23-Jan-2024	11:30:42	724	3235.00	XLON	1875096
23-Jan-2024	11:22:46	659	3236.00	XLON	1860568
23-Jan-2024	11:22:46	261	3236.00	XLON	1860566
23-Jan-2024	11:19:10	809	3236.00	XLON	1858687
23-Jan-2024	11:15:00	867	3239.00	XLON	1856581
23-Jan-2024	11:02:31	866	3237.00	XLON	1850672

23-Jan-2024	11:02:31	16	3237.00	XLON	1850670
23-Jan-2024	10:54:51	683	3240.00	XLON	1845395
23-Jan-2024	10:54:51	225	3240.00	XLON	1845393
23-Jan-2024	10:50:46	284	3240.00	XLON	1842563
23-Jan-2024	10:50:46	499	3240.00	XLON	1842561
23-Jan-2024	10:46:20	945	3240.00	XLON	1839351
23-Jan-2024	10:46:00	23	3240.00	XLON	1839110
23-Jan-2024	10:35:15	123	3241.00	XLON	1831202
23-Jan-2024	10:35:15	193	3241.00	XLON	1831204
23-Jan-2024	10:35:15	2	3241.00	XLON	1831206
23-Jan-2024	10:35:15	272	3241.00	XLON	1831200
23-Jan-2024	10:35:15	352	3241.00	XLON	1831198
23-Jan-2024	10:31:33	892	3243.00	XLON	1828004
23-Jan-2024	10:27:40	224	3242.00	XLON	1825014
23-Jan-2024	10:27:40	52	3242.00	XLON	1825012
23-Jan-2024	10:27:40	86	3242.00	XLON	1825010
23-Jan-2024	10:24:14	874	3239.00	XLON	1822806
23-Jan-2024	10:24:14	753	3240.00	XLON	1822793
23-Jan-2024	10:24:14	207	3240.00	XLON	1822795
23-Jan-2024	10:22:17	1,068	3241.00	XLON	1821323
23-Jan-2024	10:03:54	747	3232.00	XLON	1807023
23-Jan-2024	10:03:54	208	3232.00	XLON	1807021
23-Jan-2024	10:01:23	710	3233.00	XLON	1805024
23-Jan-2024	10:01:23	197	3233.00	XLON	1805022
23-Jan-2024	10:00:05	863	3234.00	XLON	1804028
23-Jan-2024	09:53:35	940	3232.00	XLON	1799404
23-Jan-2024	09:48:38	2	3234.00	XLON	1795470
23-Jan-2024	09:48:29	928	3234.00	XLON	1795418
23-Jan-2024	09:47:30	806	3239.00	XLON	1794496
23-Jan-2024	09:45:08	336	3237.00	XLON	1792785
23-Jan-2024	09:45:08	449	3237.00	XLON	1792783
23-Jan-2024	09:45:08	2	3237.00	XLON	1792781
23-Jan-2024	09:45:08	157	3237.00	XLON	1792779
23-Jan-2024	09:44:00	213	3238.00	XLON	1791952
23-Jan-2024	09:44:00	598	3238.00	XLON	1791950
23-Jan-2024	09:44:00	97	3238.00	XLON	1791948
23-Jan-2024	09:38:57	42	3234.00	XLON	1787784
23-Jan-2024	09:35:30	633	3233.00	XLON	1783490
23-Jan-2024	09:34:21	314	3233.00	XLON	1782630
23-Jan-2024	09:31:09	144	3236.00	XLON	1780399
23-Jan-2024	09:31:09	730	3236.00	XLON	1780397
23-Jan-2024	09:27:43	775	3237.00	XLON	1777251
23-Jan-2024	09:27:43	85	3237.00	XLON	1777249
23-Jan-2024	09:24:18	287	3241.00	XLON	1773753
23-Jan-2024	09:24:18	403	3241.00	XLON	1773751
23-Jan-2024	09:23:30	219	3241.00	XLON	1773114
23-Jan-2024	09:22:16	805	3242.00	XLON	1772056
23-Jan-2024	09:19:00	778	3239.00	XLON	1768893
23-Jan-2024	09:16:45	778	3241.00	XLON	1766896
23-Jan-2024	09:16:45	140	3241.00	XLON	1766898
23-Jan-2024	09:15:30	812	3243.00	XLON	1765599

23-Jan-2024	09:13:56	795	3244.00	XLON	1764244
23-Jan-2024	09:10:08	840	3248.00	XLON	1760754
23-Jan-2024	09:08:24	168	3247.00	XLON	1759052
23-Jan-2024	09:06:13	677	3247.00	XLON	1757007
23-Jan-2024	09:06:13	72	3247.00	XLON	1757005
23-Jan-2024	09:05:41	948	3248.00	XLON	1756447
23-Jan-2024	09:04:17	615	3249.00	XLON	1754671
23-Jan-2024	09:04:06	186	3249.00	XLON	1754327
23-Jan-2024	09:03:54	12	3249.00	XLON	1754117
23-Jan-2024	08:55:27	776	3248.00	XLON	1745586
23-Jan-2024	08:55:27	59	3248.00	XLON	1745584
23-Jan-2024	08:52:44	144	3250.00	XLON	1742983
23-Jan-2024	08:52:44	800	3250.00	XLON	1742981
23-Jan-2024	08:44:57	842	3248.00	XLON	1735694
23-Jan-2024	08:42:40	835	3248.00	XLON	1733836
23-Jan-2024	08:35:24	145	3251.00	XLON	1726864
23-Jan-2024	08:35:24	409	3251.00	XLON	1726866
23-Jan-2024	08:35:09	230	3251.00	XLON	1726685
23-Jan-2024	08:31:52	933	3252.00	XLON	1723775
23-Jan-2024	08:30:11	925	3255.00	XLON	1721747
23-Jan-2024	08:26:25	812	3261.00	XLON	1718099
23-Jan-2024	08:20:06	571	3267.00	XLON	1711216
23-Jan-2024	08:20:06	218	3267.00	XLON	1711214
23-Jan-2024	08:13:58	53	3272.00	XLON	1704664
23-Jan-2024	08:13:58	800	3272.00	XLON	1704662
23-Jan-2024	08:11:26	368	3271.00	XLON	1701940
23-Jan-2024	08:11:26	443	3271.00	XLON	1701942
23-Jan-2024	08:10:02	801	3269.00	XLON	1699928
23-Jan-2024	08:07:25	789	3266.00	XLON	1694041
23-Jan-2024	08:07:25	469	3267.00	XLON	1694039
23-Jan-2024	08:07:25	441	3267.00	XLON	1694037
23-Jan-2024	08:06:01	668	3267.00	XLON	1692357
23-Jan-2024	08:06:01	215	3267.00	XLON	1692355
23-Jan-2024	08:03:23	912	3258.00	XLON	1689129
23-Jan-2024	08:02:03	132	3263.00	XLON	1687290
23-Jan-2024	08:02:03	669	3263.00	XLON	1687292
23-Jan-2024	08:01:34	843	3267.00	XLON	1686662
23-Jan-2024	08:01:28	926	3268.00	XLON	1686568
23-Jan-2024	08:00:55	899	3263.00	XLON	1685308
23-Jan-2024	08:00:55	47	3263.00	XLON	1685306
23-Jan-2024	08:00:28	176	3269.00	XLON	1684325
23-Jan-2024	08:00:28	45	3269.00	XLON	1684323
23-Jan-2024	08:00:28	639	3269.00	XLON	1684321
23-Jan-2024	08:00:17	108	3273.00	XLON	1682362
23-Jan-2024	08:00:17	800	3273.00	XLON	1682360

EX-99.17 18 tmb-20240201xex99d17.htm EX-99.17

24 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 157,898 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 22,471,155 ordinary shares in treasury, and has 1,884,578,358 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 2,758,962 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:	24 January 2024
Number of ordinary shares purchased:	157,898
Highest price paid per share (p):	3270
Lowest price paid per share (p):	3221
Volume weighted average price paid per share (p):	3249.8272

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
24-Jan-2024	16:18:05	87	3265.00	XLON	2156980
24-Jan-2024	16:18:05	340	3265.00	XLON	2156978
24-Jan-2024	16:17:35	365	3265.00	XLON	2155708
24-Jan-2024	16:17:35	571	3265.00	XLON	2155706
24-Jan-2024	16:17:17	291	3264.00	XLON	2155168
24-Jan-2024	16:17:17	585	3264.00	XLON	2155161
24-Jan-2024	16:16:53	914	3265.00	XLON	2154324
24-Jan-2024	16:15:53	1,286	3264.00	XLON	2151978
24-Jan-2024	16:14:32	1,482	3263.00	XLON	2148708
24-Jan-2024	16:12:00	144	3262.00	XLON	2143659
24-Jan-2024	16:12:00	170	3262.00	XLON	2143655
24-Jan-2024	16:12:00	48	3262.00	XLON	2143657
24-Jan-2024	16:12:00	619	3262.00	XLON	2143653

24-Jan-2024	16:12:00	571	3262.00	XLON	2143651
24-Jan-2024	16:12:00	890	3262.00	XLON	2143649
24-Jan-2024	16:12:00	66	3262.00	XLON	2143647
24-Jan-2024	16:12:00	394	3262.00	XLON	2143645
24-Jan-2024	16:12:00	500	3262.00	XLON	2143643
24-Jan-2024	16:06:45	140	3261.00	XLON	2133105
24-Jan-2024	16:06:45	144	3261.00	XLON	2133103
24-Jan-2024	16:06:30	328	3262.00	XLON	2132654
24-Jan-2024	16:06:30	460	3262.00	XLON	2132656
24-Jan-2024	16:05:05	837	3263.00	XLON	2129775
24-Jan-2024	16:04:27	494	3264.00	XLON	2128531
24-Jan-2024	16:04:27	976	3264.00	XLON	2128529
24-Jan-2024	16:04:27	2,073	3264.00	XLON	2128527
24-Jan-2024	16:04:27	177	3264.00	XLON	2128525
24-Jan-2024	16:04:27	252	3264.00	XLON	2128523
24-Jan-2024	16:04:27	316	3264.00	XLON	2128521
24-Jan-2024	16:04:27	143	3264.00	XLON	2128519
24-Jan-2024	15:55:33	966	3261.00	XLON	2111203
24-Jan-2024	15:54:55	632	3262.00	XLON	2110220
24-Jan-2024	15:54:55	206	3262.00	XLON	2110218
24-Jan-2024	15:53:16	251	3263.00	XLON	2107252
24-Jan-2024	15:53:16	364	3263.00	XLON	2107250
24-Jan-2024	15:53:16	316	3263.00	XLON	2107248
24-Jan-2024	15:53:16	799	3263.00	XLON	2107246
24-Jan-2024	15:50:29	825	3264.00	XLON	2102323
24-Jan-2024	15:50:25	657	3264.00	XLON	2102210
24-Jan-2024	15:50:11	80	3264.00	XLON	2101838
24-Jan-2024	15:48:41	100	3264.00	XLON	2099042
24-Jan-2024	15:48:04	14	3264.00	XLON	2097968
24-Jan-2024	15:47:36	797	3264.00	XLON	2096901
24-Jan-2024	15:45:36	58	3264.00	XLON	2092471
24-Jan-2024	15:45:36	291	3264.00	XLON	2092469
24-Jan-2024	15:45:36	280	3264.00	XLON	2092467
24-Jan-2024	15:45:36	316	3264.00	XLON	2092465
24-Jan-2024	15:45:36	484	3264.00	XLON	2092463
24-Jan-2024	15:45:36	347	3264.00	XLON	2092461
24-Jan-2024	15:45:36	55	3264.00	XLON	2092459
24-Jan-2024	15:45:36	63	3264.00	XLON	2092457
24-Jan-2024	15:45:36	779	3264.00	XLON	2092455
24-Jan-2024	15:41:08	281	3262.00	XLON	2083130
24-Jan-2024	15:41:08	57	3262.00	XLON	2083128
24-Jan-2024	15:40:11	322	3263.00	XLON	2081387
24-Jan-2024	15:40:11	279	3263.00	XLON	2081366
24-Jan-2024	15:40:11	341	3263.00	XLON	2081363
24-Jan-2024	15:40:11	590	3263.00	XLON	2081361
24-Jan-2024	15:40:11	109	3263.00	XLON	2081359
24-Jan-2024	15:40:11	38	3263.00	XLON	2081357
24-Jan-2024	15:40:11	173	3263.00	XLON	2081355
24-Jan-2024	15:37:16	826	3262.00	XLON	2075644
24-Jan-2024	15:35:16	851	3262.00	XLON	2071824

24-Jan-2024	15:33:38	792	3263.00	XLON	2068671
24-Jan-2024	15:32:56	951	3264.00	XLON	2067437
24-Jan-2024	15:30:00	328	3266.00	XLON	2061293
24-Jan-2024	15:30:00	291	3266.00	XLON	2061291
24-Jan-2024	15:30:00	316	3266.00	XLON	2061289
24-Jan-2024	15:30:00	13	3266.00	XLON	2061287
24-Jan-2024	15:29:47	900	3266.00	XLON	2060898
24-Jan-2024	15:29:47	16	3266.00	XLON	2060896
24-Jan-2024	15:27:02	738	3265.00	XLON	2055979
24-Jan-2024	15:27:02	42	3265.00	XLON	2055981
24-Jan-2024	15:25:37	587	3265.00	XLON	2053749
24-Jan-2024	15:25:37	335	3265.00	XLON	2053747
24-Jan-2024	15:25:24	817	3265.00	XLON	2053148
24-Jan-2024	15:23:10	837	3264.00	XLON	2048531
24-Jan-2024	15:23:00	104	3265.00	XLON	2048183
24-Jan-2024	15:23:00	746	3265.00	XLON	2048181
24-Jan-2024	15:20:32	242	3266.00	XLON	2043680
24-Jan-2024	15:20:32	323	3266.00	XLON	2043676
24-Jan-2024	15:20:32	262	3266.00	XLON	2043678
24-Jan-2024	15:19:47	421	3265.00	XLON	2042354
24-Jan-2024	15:17:30	491	3265.00	XLON	2037887
24-Jan-2024	15:17:30	320	3265.00	XLON	2037885
24-Jan-2024	15:17:30	69	3265.00	XLON	2037889
24-Jan-2024	15:17:30	301	3265.00	XLON	2037883
24-Jan-2024	15:17:30	500	3265.00	XLON	2037881
24-Jan-2024	15:17:30	105	3265.00	XLON	2037879
24-Jan-2024	15:15:12	44	3264.00	XLON	2033295
24-Jan-2024	15:15:12	281	3264.00	XLON	2033286
24-Jan-2024	15:15:12	315	3264.00	XLON	2033284
24-Jan-2024	15:15:12	144	3264.00	XLON	2033288
24-Jan-2024	15:15:12	121	3264.00	XLON	2033290
24-Jan-2024	15:15:12	579	3264.00	XLON	2033278
24-Jan-2024	15:15:12	297	3264.00	XLON	2033276
24-Jan-2024	15:15:12	937	3264.00	XLON	2033274
24-Jan-2024	15:09:12	894	3262.00	XLON	2021967
24-Jan-2024	15:07:20	424	3264.00	XLON	2017743
24-Jan-2024	15:07:20	475	3264.00	XLON	2017741
24-Jan-2024	15:05:30	684	3264.00	XLON	2013097
24-Jan-2024	15:05:30	110	3264.00	XLON	2013095
24-Jan-2024	15:04:16	879	3269.00	XLON	2010265
24-Jan-2024	15:03:25	22	3270.00	XLON	2007903
24-Jan-2024	15:03:25	798	3270.00	XLON	2007901
24-Jan-2024	15:02:10	419	3269.00	XLON	2004988
24-Jan-2024	15:02:10	519	3269.00	XLON	2004986
24-Jan-2024	15:02:10	212	3269.00	XLON	2004984
24-Jan-2024	15:02:10	296	3269.00	XLON	2004921
24-Jan-2024	15:02:09	169	3269.00	XLON	2004876
24-Jan-2024	15:02:09	236	3269.00	XLON	2004872
24-Jan-2024	15:00:08	915	3264.00	XLON	1998520
24-Jan-2024	14:59:17	32	3265.00	XLON	1996194

24-Jan-2024	14:59:17	409	3265.00	XLON	1996192
24-Jan-2024	14:59:17	253	3265.00	XLON	1996190
24-Jan-2024	14:59:17	163	3265.00	XLON	1996188
24-Jan-2024	14:58:30	60	3264.00	XLON	1994263
24-Jan-2024	14:58:24	272	3264.00	XLON	1994027
24-Jan-2024	14:57:13	208	3264.00	XLON	1991420
24-Jan-2024	14:57:13	102	3264.00	XLON	1991418
24-Jan-2024	14:57:13	198	3264.00	XLON	1991416
24-Jan-2024	14:57:13	180	3264.00	XLON	1991414
24-Jan-2024	14:57:13	135	3264.00	XLON	1991412
24-Jan-2024	14:55:31	236	3264.00	XLON	1988173
24-Jan-2024	14:55:31	125	3264.00	XLON	1988169
24-Jan-2024	14:55:31	280	3264.00	XLON	1988167
24-Jan-2024	14:55:31	230	3264.00	XLON	1988165
24-Jan-2024	14:54:30	872	3264.00	XLON	1985996
24-Jan-2024	14:54:30	88	3264.00	XLON	1985994
24-Jan-2024	14:52:20	140	3264.00	XLON	1981844
24-Jan-2024	14:52:20	685	3264.00	XLON	1981842
24-Jan-2024	14:50:46	574	3263.00	XLON	1978368
24-Jan-2024	14:50:46	279	3263.00	XLON	1978370
24-Jan-2024	14:50:36	28	3263.00	XLON	1978084
24-Jan-2024	14:50:30	589	3264.00	XLON	1977780
24-Jan-2024	14:50:30	180	3264.00	XLON	1977778
24-Jan-2024	14:50:30	15	3264.00	XLON	1977776
24-Jan-2024	14:50:30	165	3264.00	XLON	1977774
24-Jan-2024	14:48:35	639	3263.00	XLON	1973065
24-Jan-2024	14:48:35	115	3263.00	XLON	1973063
24-Jan-2024	14:48:35	270	3263.00	XLON	1973061
24-Jan-2024	14:48:35	902	3263.00	XLON	1973059
24-Jan-2024	14:48:27	1	3263.00	XLON	1972861
24-Jan-2024	14:44:51	845	3261.00	XLON	1964472
24-Jan-2024	14:42:53	722	3263.00	XLON	1960783
24-Jan-2024	14:42:53	108	3263.00	XLON	1960781
24-Jan-2024	14:42:22	777	3264.00	XLON	1959575
24-Jan-2024	14:39:20	944	3264.00	XLON	1953458
24-Jan-2024	14:39:04	833	3265.00	XLON	1952922
24-Jan-2024	14:38:49	951	3266.00	XLON	1952491
24-Jan-2024	14:37:22	291	3266.00	XLON	1948067
24-Jan-2024	14:37:22	316	3266.00	XLON	1948069
24-Jan-2024	14:37:22	208	3266.00	XLON	1948071
24-Jan-2024	14:37:22	894	3266.00	XLON	1948064
24-Jan-2024	14:35:26	1,025	3266.00	XLON	1943836
24-Jan-2024	14:35:26	316	3266.00	XLON	1943833
24-Jan-2024	14:35:26	555	3266.00	XLON	1943831
24-Jan-2024	14:32:42	786	3263.00	XLON	1936819
24-Jan-2024	14:32:42	77	3263.00	XLON	1936817
24-Jan-2024	14:31:05	795	3261.00	XLON	1932736
24-Jan-2024	14:30:03	155	3264.00	XLON	1927946
24-Jan-2024	14:30:03	694	3264.00	XLON	1927944
24-Jan-2024	14:29:48	481	3265.00	XLON	1923893

24-Jan-2024	14:29:48	418	3265.00	XLON	1923895
24-Jan-2024	14:29:26	848	3265.00	XLON	1923339
24-Jan-2024	14:26:33	805	3265.00	XLON	1919793
24-Jan-2024	14:25:48	218	3264.00	XLON	1918490
24-Jan-2024	14:25:48	612	3264.00	XLON	1918488
24-Jan-2024	14:23:40	812	3263.00	XLON	1916167
24-Jan-2024	14:23:40	82	3263.00	XLON	1916165
24-Jan-2024	14:22:27	144	3262.00	XLON	1914923
24-Jan-2024	14:22:27	220	3262.00	XLON	1914921
24-Jan-2024	14:22:27	362	3262.00	XLON	1914916
24-Jan-2024	14:22:27	510	3262.00	XLON	1914918
24-Jan-2024	14:18:07	902	3260.00	XLON	1909738
24-Jan-2024	14:09:45	8	3258.00	XLON	1901170
24-Jan-2024	14:09:45	961	3258.00	XLON	1901168
24-Jan-2024	14:08:55	837	3257.00	XLON	1900238
24-Jan-2024	14:01:50	875	3255.00	XLON	1894035
24-Jan-2024	13:56:16	227	3256.00	XLON	1889397
24-Jan-2024	13:56:16	178	3256.00	XLON	1889395
24-Jan-2024	13:56:16	556	3256.00	XLON	1889393
24-Jan-2024	13:54:58	207	3256.00	XLON	1888237
24-Jan-2024	13:54:58	617	3256.00	XLON	1888239
24-Jan-2024	13:48:05	836	3256.00	XLON	1882650
24-Jan-2024	13:44:06	793	3256.00	XLON	1878794
24-Jan-2024	13:40:01	826	3256.00	XLON	1875619
24-Jan-2024	13:37:46	618	3254.00	XLON	1872945
24-Jan-2024	13:37:46	107	3254.00	XLON	1872943
24-Jan-2024	13:37:46	105	3254.00	XLON	1872941
24-Jan-2024	13:34:21	870	3252.00	XLON	1870105
24-Jan-2024	13:30:32	905	3250.00	XLON	1864750
24-Jan-2024	13:25:50	931	3249.00	XLON	1859683
24-Jan-2024	13:21:25	837	3250.00	XLON	1856204
24-Jan-2024	13:16:30	833	3248.00	XLON	1851440
24-Jan-2024	13:16:27	55	3248.00	XLON	1851412
24-Jan-2024	13:16:11	767	3249.00	XLON	1850973
24-Jan-2024	13:16:11	103	3249.00	XLON	1850971
24-Jan-2024	13:14:57	637	3249.00	XLON	1849600
24-Jan-2024	13:14:22	176	3249.00	XLON	1849164
24-Jan-2024	13:09:05	176	3248.00	XLON	1845335
24-Jan-2024	13:09:05	578	3248.00	XLON	1845337
24-Jan-2024	13:08:00	176	3248.00	XLON	1844667
24-Jan-2024	13:00:17	45	3245.00	XLON	1839117
24-Jan-2024	12:59:15	1,014	3245.00	XLON	1837777
24-Jan-2024	12:59:02	88	3246.00	XLON	1837610
24-Jan-2024	12:59:02	877	3246.00	XLON	1837608
24-Jan-2024	12:52:35	547	3242.00	XLON	1833534
24-Jan-2024	12:52:35	243	3242.00	XLON	1833532
24-Jan-2024	12:40:00	901	3240.00	XLON	1825213
24-Jan-2024	12:35:26	438	3241.00	XLON	1822749
24-Jan-2024	12:35:26	324	3241.00	XLON	1822751
24-Jan-2024	12:35:20	15	3241.00	XLON	1822664

24-Jan-2024	12:29:10	781	3240.00	XLON	1818696
24-Jan-2024	12:29:10	126	3240.00	XLON	1818694
24-Jan-2024	12:27:46	881	3240.00	XLON	1817833
24-Jan-2024	12:23:15	850	3239.00	XLON	1814181
24-Jan-2024	12:17:37	839	3238.00	XLON	1810566
24-Jan-2024	12:14:34	279	3239.00	XLON	1808630
24-Jan-2024	12:14:34	290	3239.00	XLON	1808617
24-Jan-2024	12:14:34	193	3239.00	XLON	1808619
24-Jan-2024	12:14:34	405	3239.00	XLON	1808621
24-Jan-2024	12:14:34	94	3239.00	XLON	1808623
24-Jan-2024	12:14:34	639	3239.00	XLON	1808615
24-Jan-2024	12:14:34	271	3239.00	XLON	1808613
24-Jan-2024	12:04:59	865	3235.00	XLON	1803142
24-Jan-2024	12:04:25	850	3236.00	XLON	1802855
24-Jan-2024	11:59:59	822	3235.00	XLON	1799977
24-Jan-2024	11:49:24	836	3234.00	XLON	1793482
24-Jan-2024	11:43:20	907	3236.00	XLON	1789605
24-Jan-2024	11:34:25	194	3236.00	XLON	1783855
24-Jan-2024	11:34:25	332	3236.00	XLON	1783851
24-Jan-2024	11:34:25	144	3236.00	XLON	1783853
24-Jan-2024	11:29:12	463	3236.00	XLON	1780132
24-Jan-2024	11:29:12	365	3236.00	XLON	1780130
24-Jan-2024	11:26:14	900	3236.00	XLON	1778183
24-Jan-2024	11:17:26	964	3232.00	XLON	1772311
24-Jan-2024	11:14:36	854	3232.00	XLON	1770166
24-Jan-2024	11:13:11	693	3232.00	XLON	1768968
24-Jan-2024	11:13:11	379	3232.00	XLON	1768966
24-Jan-2024	11:13:11	1,018	3233.00	XLON	1768960
24-Jan-2024	11:13:11	35	3233.00	XLON	1768964
24-Jan-2024	11:13:11	15	3233.00	XLON	1768962
24-Jan-2024	11:02:11	319	3225.00	XLON	1759971
24-Jan-2024	11:02:11	553	3225.00	XLON	1759969
24-Jan-2024	11:01:00	5	3224.00	XLON	1759084
24-Jan-2024	11:01:00	946	3224.00	XLON	1759082
24-Jan-2024	11:00:28	7	3224.00	XLON	1758765
24-Jan-2024	10:50:10	926	3221.00	XLON	1752179
24-Jan-2024	10:46:36	889	3221.00	XLON	1749989
24-Jan-2024	10:44:54	260	3223.00	XLON	1748773
24-Jan-2024	10:44:54	596	3223.00	XLON	1748775
24-Jan-2024	10:37:55	910	3226.00	XLON	1743117
24-Jan-2024	10:31:27	22	3224.00	XLON	1738282
24-Jan-2024	10:31:27	830	3224.00	XLON	1738280
24-Jan-2024	10:30:53	894	3225.00	XLON	1737777
24-Jan-2024	10:27:58	949	3223.00	XLON	1735730
24-Jan-2024	10:27:58	28	3225.00	XLON	1735728
24-Jan-2024	10:27:58	97	3225.00	XLON	1735726
24-Jan-2024	10:25:12	820	3226.00	XLON	1734105
24-Jan-2024	10:16:14	790	3228.00	XLON	1728339
24-Jan-2024	10:14:50	887	3228.00	XLON	1727293
24-Jan-2024	10:07:37	689	3229.00	XLON	1721574

24-Jan-2024	10:07:37	279	3229.00	XLON	1721572
24-Jan-2024	09:58:23	913	3224.00	XLON	1713673
24-Jan-2024	09:58:23	373	3225.00	XLON	1713671
24-Jan-2024	09:58:23	453	3225.00	XLON	1713669
24-Jan-2024	09:49:14	885	3221.00	XLON	1707243
24-Jan-2024	09:45:31	864	3228.00	XLON	1704625
24-Jan-2024	09:42:00	948	3230.00	XLON	1701922
24-Jan-2024	09:38:17	867	3226.00	XLON	1698992
24-Jan-2024	09:36:40	912	3226.00	XLON	1697505
24-Jan-2024	09:31:22	602	3231.00	XLON	1692331
24-Jan-2024	09:31:22	240	3231.00	XLON	1692329
24-Jan-2024	09:30:00	647	3235.00	XLON	1691158
24-Jan-2024	09:30:00	200	3235.00	XLON	1691156
24-Jan-2024	09:25:23	857	3235.00	XLON	1687203
24-Jan-2024	09:20:35	856	3233.00	XLON	1683259
24-Jan-2024	09:17:24	787	3235.00	XLON	1680438
24-Jan-2024	09:13:26	890	3236.00	XLON	1677337
24-Jan-2024	09:12:31	268	3239.00	XLON	1676657
24-Jan-2024	09:12:31	511	3239.00	XLON	1676659
24-Jan-2024	09:04:33	885	3244.00	XLON	1669791
24-Jan-2024	09:02:00	259	3243.00	XLON	1667911
24-Jan-2024	09:02:00	450	3243.00	XLON	1667909
24-Jan-2024	09:02:00	144	3243.00	XLON	1667907
24-Jan-2024	08:59:02	908	3242.00	XLON	1665226
24-Jan-2024	08:54:35	684	3244.00	XLON	1661679
24-Jan-2024	08:54:35	154	3244.00	XLON	1661677
24-Jan-2024	08:51:59	787	3242.00	XLON	1659547
24-Jan-2024	08:47:03	806	3241.00	XLON	1654787
24-Jan-2024	08:44:02	479	3247.00	XLON	1651929
24-Jan-2024	08:43:33	265	3247.00	XLON	1651620
24-Jan-2024	08:43:31	93	3247.00	XLON	1651584
24-Jan-2024	08:41:58	821	3247.00	XLON	1650160
24-Jan-2024	08:41:58	142	3247.00	XLON	1650158
24-Jan-2024	08:39:17	867	3248.00	XLON	1647621
24-Jan-2024	08:32:19	487	3234.00	XLON	1641151
24-Jan-2024	08:32:19	309	3234.00	XLON	1641149
24-Jan-2024	08:27:55	829	3240.00	XLON	1635804
24-Jan-2024	08:23:37	634	3238.00	XLON	1631210
24-Jan-2024	08:23:37	190	3238.00	XLON	1631212
24-Jan-2024	08:20:08	822	3242.00	XLON	1627542
24-Jan-2024	08:17:48	805	3237.00	XLON	1624415
24-Jan-2024	08:13:15	858	3235.00	XLON	1619355
24-Jan-2024	08:12:00	871	3233.00	XLON	1617692
24-Jan-2024	08:08:27	915	3228.00	XLON	1612098
24-Jan-2024	08:06:25	917	3232.00	XLON	1606463
24-Jan-2024	08:06:21	91	3234.00	XLON	1606387
24-Jan-2024	08:06:21	827	3234.00	XLON	1606385
24-Jan-2024	08:03:49	685	3230.00	XLON	1603320
24-Jan-2024	08:03:49	865	3230.00	XLON	1603322
24-Jan-2024	08:03:33	262	3230.00	XLON	1603030

24-Jan-2024	08:01:20	1,043	3226.00	XLON	1598652
24-Jan-2024	08:01:15	961	3228.00	XLON	1598493
24-Jan-2024	08:00:56	947	3229.00	XLON	1597941
24-Jan-2024	08:00:56	921	3229.00	XLON	1597939
24-Jan-2024	08:00:56	815	3230.00	XLON	1597937
24-Jan-2024	08:00:53	322	3230.00	XLON	1597836
24-Jan-2024	08:00:13	480	3225.00	XLON	1594957

EX-99.18 19 tmb-20240201xex99d18.htm EX-99.18

25 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 157,684 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 22,628,839 ordinary shares in treasury, and has 1,884,421,227 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 2,916,646 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:	25 January 2024
Number of ordinary shares purchased:	157,684
Highest price paid per share (p):	3266
Lowest price paid per share (p):	3251
Volume weighted average price paid per share (p):	3258.8163

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
25-Jan-2024	16:17:57	421	3263.00	XLON	2003382
25-Jan-2024	16:17:57	361	3263.00	XLON	2003378
25-Jan-2024	16:17:57	120	3263.00	XLON	2003380
25-Jan-2024	16:17:57	361	3263.00	XLON	2003376
25-Jan-2024	16:17:57	416	3263.00	XLON	2003374
25-Jan-2024	16:17:56	372	3262.00	XLON	2003340
25-Jan-2024	16:17:56	354	3262.00	XLON	2003338
25-Jan-2024	16:17:56	204	3262.00	XLON	2003336
25-Jan-2024	16:14:29	871	3260.00	XLON	1995987
25-Jan-2024	16:14:27	425	3261.00	XLON	1995934
25-Jan-2024	16:14:27	120	3261.00	XLON	1995932
25-Jan-2024	16:14:27	280	3261.00	XLON	1995930
25-Jan-2024	16:13:29	1,091	3261.00	XLON	1993621
25-Jan-2024	16:09:54	922	3259.00	XLON	1986737

25-Jan-2024	16:09:09	806	3260.00	XLON	1985497
25-Jan-2024	16:09:09	162	3260.00	XLON	1985495
25-Jan-2024	16:08:13	311	3260.00	XLON	1983786
25-Jan-2024	16:08:13	24	3260.00	XLON	1983784
25-Jan-2024	16:08:13	24	3260.00	XLON	1983782
25-Jan-2024	16:08:13	24	3260.00	XLON	1983788
25-Jan-2024	16:08:13	184	3260.00	XLON	1983790
25-Jan-2024	16:08:13	141	3260.00	XLON	1983776
25-Jan-2024	16:08:13	256	3260.00	XLON	1983778
25-Jan-2024	16:08:13	24	3260.00	XLON	1983780
25-Jan-2024	16:06:04	990	3259.00	XLON	1980009
25-Jan-2024	16:05:02	741	3259.00	XLON	1978092
25-Jan-2024	16:05:02	241	3259.00	XLON	1978090
25-Jan-2024	16:05:02	1	3259.00	XLON	1978088
25-Jan-2024	16:05:02	1	3259.00	XLON	1978086
25-Jan-2024	16:01:38	275	3258.00	XLON	1972895
25-Jan-2024	16:01:38	554	3258.00	XLON	1972893
25-Jan-2024	16:01:38	824	3258.00	XLON	1972891
25-Jan-2024	16:00:20	997	3259.00	XLON	1970536
25-Jan-2024	15:57:03	918	3256.00	XLON	1963803
25-Jan-2024	15:55:21	922	3255.00	XLON	1961280
25-Jan-2024	15:52:49	214	3255.00	XLON	1956528
25-Jan-2024	15:52:49	692	3255.00	XLON	1956526
25-Jan-2024	15:51:35	935	3255.00	XLON	1954207
25-Jan-2024	15:49:27	852	3255.00	XLON	1950064
25-Jan-2024	15:47:55	233	3256.00	XLON	1946837
25-Jan-2024	15:47:55	276	3256.00	XLON	1946825
25-Jan-2024	15:47:55	216	3256.00	XLON	1946827
25-Jan-2024	15:47:55	270	3256.00	XLON	1946823
25-Jan-2024	15:47:55	136	3256.00	XLON	1946816
25-Jan-2024	15:47:55	847	3256.00	XLON	1946814
25-Jan-2024	15:43:16	335	3254.00	XLON	1937811
25-Jan-2024	15:43:15	501	3254.00	XLON	1937809
25-Jan-2024	15:43:15	1	3254.00	XLON	1937807
25-Jan-2024	15:43:15	837	3254.00	XLON	1937805
25-Jan-2024	15:42:25	994	3254.00	XLON	1936489
25-Jan-2024	15:40:10	216	3253.00	XLON	1932154
25-Jan-2024	15:40:10	1,006	3253.00	XLON	1932156
25-Jan-2024	15:35:16	861	3252.00	XLON	1923454
25-Jan-2024	15:34:35	583	3253.00	XLON	1922274
25-Jan-2024	15:34:35	387	3253.00	XLON	1922272
25-Jan-2024	15:31:55	446	3254.00	XLON	1917597
25-Jan-2024	15:31:55	503	3254.00	XLON	1917595
25-Jan-2024	15:31:55	904	3254.00	XLON	1917593
25-Jan-2024	15:29:15	871	3253.00	XLON	1912920
25-Jan-2024	15:28:41	915	3253.00	XLON	1911828
25-Jan-2024	15:25:35	270	3253.00	XLON	1907258
25-Jan-2024	15:25:35	618	3253.00	XLON	1907260
25-Jan-2024	15:24:45	216	3253.00	XLON	1905259
25-Jan-2024	15:24:45	987	3253.00	XLON	1905257
25-Jan-2024	15:22:33	919	3253.00	XLON	1901623
25-Jan-2024	15:19:34	985	3251.00	XLON	1896391

25-Jan-2024	15:17:21	887	3252.00	XLON	1892856
25-Jan-2024	15:15:04	280	3252.00	XLON	1888754
25-Jan-2024	15:15:04	355	3252.00	XLON	1888752
25-Jan-2024	15:15:04	325	3252.00	XLON	1888750
25-Jan-2024	15:12:48	181	3251.00	XLON	1884846
25-Jan-2024	15:12:48	801	3251.00	XLON	1884848
25-Jan-2024	15:11:34	922	3251.00	XLON	1882810
25-Jan-2024	15:11:19	986	3252.00	XLON	1882453
25-Jan-2024	15:07:32	848	3252.00	XLON	1875903
25-Jan-2024	15:04:32	418	3253.00	XLON	1870216
25-Jan-2024	15:04:32	103	3253.00	XLON	1870214
25-Jan-2024	15:04:32	94	3253.00	XLON	1870212
25-Jan-2024	15:04:32	274	3253.00	XLON	1870208
25-Jan-2024	15:04:32	202	3253.00	XLON	1870202
25-Jan-2024	15:04:32	270	3253.00	XLON	1870204
25-Jan-2024	15:04:32	467	3253.00	XLON	1870206
25-Jan-2024	15:01:59	507	3255.00	XLON	1865026
25-Jan-2024	15:01:59	305	3255.00	XLON	1865024
25-Jan-2024	15:01:23	552	3255.00	XLON	1864105
25-Jan-2024	15:01:23	274	3255.00	XLON	1864103
25-Jan-2024	14:58:32	993	3256.00	XLON	1856552
25-Jan-2024	14:56:22	356	3257.00	XLON	1853002
25-Jan-2024	14:56:22	284	3257.00	XLON	1852989
25-Jan-2024	14:56:22	330	3257.00	XLON	1852987
25-Jan-2024	14:56:22	644	3257.00	XLON	1852985
25-Jan-2024	14:56:18	180	3257.00	XLON	1852824
25-Jan-2024	14:56:18	210	3257.00	XLON	1852822
25-Jan-2024	14:55:55	845	3258.00	XLON	1851858
25-Jan-2024	14:55:55	401	3258.00	XLON	1851856
25-Jan-2024	14:55:52	522	3258.00	XLON	1851760
25-Jan-2024	14:55:03	217	3259.00	XLON	1850030
25-Jan-2024	14:53:53	450	3259.00	XLON	1847299
25-Jan-2024	14:53:53	319	3259.00	XLON	1847297
25-Jan-2024	14:52:48	171	3259.00	XLON	1844821
25-Jan-2024	14:50:33	1	3257.00	XLON	1840110
25-Jan-2024	14:48:06	950	3257.00	XLON	1834788
25-Jan-2024	14:45:22	98	3254.00	XLON	1828814
25-Jan-2024	14:45:22	859	3254.00	XLON	1828812
25-Jan-2024	14:42:18	881	3254.00	XLON	1821968
25-Jan-2024	14:41:25	860	3256.00	XLON	1820255
25-Jan-2024	14:39:26	896	3254.00	XLON	1816708
25-Jan-2024	14:37:41	802	3255.00	XLON	1813288
25-Jan-2024	14:37:41	40	3255.00	XLON	1813286
25-Jan-2024	14:36:34	399	3258.00	XLON	1811336
25-Jan-2024	14:36:34	80	3258.00	XLON	1811338
25-Jan-2024	14:36:34	187	3258.00	XLON	1811340
25-Jan-2024	14:36:34	100	3258.00	XLON	1811334
25-Jan-2024	14:36:24	60	3258.00	XLON	1811102
25-Jan-2024	14:36:24	31	3258.00	XLON	1811097
25-Jan-2024	14:35:59	36	3258.00	XLON	1810417
25-Jan-2024	14:35:34	932	3259.00	XLON	1809607
25-Jan-2024	14:35:11	865	3259.00	XLON	1808800

25-Jan-2024	14:33:26	100	3257.00	XLON	1804630
25-Jan-2024	14:33:26	100	3257.00	XLON	1804626
25-Jan-2024	14:33:19	100	3257.00	XLON	1804436
25-Jan-2024	14:32:41	707	3257.00	XLON	1802969
25-Jan-2024	14:32:36	100	3257.00	XLON	1802489
25-Jan-2024	14:30:09	222	3258.00	XLON	1794934
25-Jan-2024	14:30:09	87	3258.00	XLON	1794932
25-Jan-2024	14:30:09	345	3258.00	XLON	1794930
25-Jan-2024	14:30:09	320	3258.00	XLON	1794928
25-Jan-2024	14:30:00	984	3260.00	XLON	1792181
25-Jan-2024	14:29:59	31	3261.00	XLON	1790685
25-Jan-2024	14:29:59	21	3261.00	XLON	1790683
25-Jan-2024	14:29:59	60	3261.00	XLON	1790677
25-Jan-2024	14:29:59	59	3261.00	XLON	1790675
25-Jan-2024	14:29:59	18	3261.00	XLON	1790681
25-Jan-2024	14:29:59	21	3261.00	XLON	1790679
25-Jan-2024	14:29:59	828	3262.00	XLON	1790673
25-Jan-2024	14:25:06	930	3261.00	XLON	1784864
25-Jan-2024	14:22:42	951	3261.00	XLON	1781521
25-Jan-2024	14:17:52	889	3261.00	XLON	1776172
25-Jan-2024	14:17:22	856	3262.00	XLON	1775753
25-Jan-2024	14:14:16	875	3261.00	XLON	1772474
25-Jan-2024	14:10:29	897	3257.00	XLON	1767971
25-Jan-2024	14:10:29	876	3259.00	XLON	1767968
25-Jan-2024	14:10:25	283	3259.00	XLON	1767906
25-Jan-2024	14:10:25	688	3259.00	XLON	1767904
25-Jan-2024	14:07:27	978	3259.00	XLON	1765617
25-Jan-2024	13:59:41	863	3259.00	XLON	1758196
25-Jan-2024	13:57:15	837	3259.00	XLON	1755723
25-Jan-2024	13:55:26	279	3260.00	XLON	1754061
25-Jan-2024	13:55:26	597	3260.00	XLON	1754059
25-Jan-2024	13:51:30	147	3260.00	XLON	1750635
25-Jan-2024	13:51:30	712	3260.00	XLON	1750637
25-Jan-2024	13:49:33	820	3261.00	XLON	1748993
25-Jan-2024	13:46:01	220	3263.00	XLON	1745461
25-Jan-2024	13:46:01	652	3263.00	XLON	1745459
25-Jan-2024	13:45:59	269	3264.00	XLON	1745427
25-Jan-2024	13:45:42	222	3264.00	XLON	1745229
25-Jan-2024	13:45:41	357	3264.00	XLON	1745214
25-Jan-2024	13:45:38	33	3264.00	XLON	1745192
25-Jan-2024	13:40:20	807	3266.00	XLON	1740542
25-Jan-2024	13:36:55	993	3266.00	XLON	1736708
25-Jan-2024	13:35:25	817	3265.00	XLON	1735173
25-Jan-2024	13:30:09	430	3262.00	XLON	1728823
25-Jan-2024	13:30:09	412	3262.00	XLON	1728821
25-Jan-2024	13:29:45	889	3263.00	XLON	1727737
25-Jan-2024	13:22:40	822	3262.00	XLON	1721142
25-Jan-2024	13:21:04	818	3262.00	XLON	1719411
25-Jan-2024	13:17:57	12	3260.00	XLON	1716987
25-Jan-2024	13:17:57	216	3260.00	XLON	1716985
25-Jan-2024	13:17:57	390	3260.00	XLON	1716981
25-Jan-2024	13:17:57	83	3260.00	XLON	1716979

25-Jan-2024	13:17:57	229	3260.00	XLON	1716983
25-Jan-2024	13:17:57	62	3260.00	XLON	1716977
25-Jan-2024	13:17:57	800	3260.00	XLON	1716975
25-Jan-2024	13:05:26	699	3259.00	XLON	1708761
25-Jan-2024	13:05:26	233	3259.00	XLON	1708759
25-Jan-2024	13:02:36	792	3260.00	XLON	1706975
25-Jan-2024	13:02:28	68	3260.00	XLON	1706892
25-Jan-2024	12:53:25	614	3262.00	XLON	1700703
25-Jan-2024	12:53:25	359	3262.00	XLON	1700701
25-Jan-2024	12:47:37	346	3264.00	XLON	1697239
25-Jan-2024	12:47:37	460	3264.00	XLON	1697241
25-Jan-2024	12:43:51	901	3265.00	XLON	1694418
25-Jan-2024	12:38:30	9	3264.00	XLON	1690730
25-Jan-2024	12:38:30	800	3264.00	XLON	1690728
25-Jan-2024	12:38:30	92	3264.00	XLON	1690726
25-Jan-2024	12:33:29	359	3264.00	XLON	1687515
25-Jan-2024	12:32:59	583	3264.00	XLON	1687266
25-Jan-2024	12:30:49	562	3264.00	XLON	1686007
25-Jan-2024	12:30:49	332	3264.00	XLON	1686005
25-Jan-2024	12:27:32	624	3265.00	XLON	1683924
25-Jan-2024	12:27:32	344	3265.00	XLON	1683926
25-Jan-2024	12:23:04	879	3266.00	XLON	1680954
25-Jan-2024	12:20:40	844	3265.00	XLON	1679388
25-Jan-2024	12:18:03	890	3266.00	XLON	1677527
25-Jan-2024	12:12:49	623	3264.00	XLON	1674606
25-Jan-2024	12:12:49	201	3264.00	XLON	1674604
25-Jan-2024	12:07:57	987	3265.00	XLON	1672133
25-Jan-2024	12:07:49	180	3266.00	XLON	1672052
25-Jan-2024	12:07:49	114	3266.00	XLON	1672044
25-Jan-2024	12:07:49	150	3266.00	XLON	1672046
25-Jan-2024	12:07:49	53	3266.00	XLON	1672048
25-Jan-2024	12:07:49	370	3266.00	XLON	1672050
25-Jan-2024	12:07:49	801	3266.00	XLON	1672042
25-Jan-2024	12:07:49	100	3266.00	XLON	1672040
25-Jan-2024	12:07:35	1,283	3266.00	XLON	1671848
25-Jan-2024	11:55:58	590	3259.00	XLON	1664994
25-Jan-2024	11:55:58	308	3259.00	XLON	1664992
25-Jan-2024	11:53:58	556	3259.00	XLON	1663853
25-Jan-2024	11:53:58	320	3259.00	XLON	1663851
25-Jan-2024	11:44:39	962	3257.00	XLON	1657968
25-Jan-2024	11:40:13	892	3258.00	XLON	1654972
25-Jan-2024	11:34:20	941	3256.00	XLON	1651458
25-Jan-2024	11:34:20	14	3256.00	XLON	1651456
25-Jan-2024	11:27:50	666	3252.00	XLON	1647132
25-Jan-2024	11:27:50	305	3252.00	XLON	1647130
25-Jan-2024	11:24:47	808	3253.00	XLON	1645328
25-Jan-2024	11:24:47	177	3253.00	XLON	1645325
25-Jan-2024	11:17:48	989	3253.00	XLON	1640444
25-Jan-2024	11:13:48	303	3253.00	XLON	1637500
25-Jan-2024	11:13:48	515	3253.00	XLON	1637498
25-Jan-2024	11:08:48	690	3253.00	XLON	1633915
25-Jan-2024	11:08:48	115	3253.00	XLON	1633917

25-Jan-2024	11:05:41	534	3254.00	XLON	1630835
25-Jan-2024	11:05:41	285	3254.00	XLON	1630833
25-Jan-2024	11:00:26	929	3255.00	XLON	1625579
25-Jan-2024	10:59:08	693	3256.00	XLON	1624184
25-Jan-2024	10:59:08	182	3256.00	XLON	1624182
25-Jan-2024	10:52:35	866	3257.00	XLON	1620413
25-Jan-2024	10:47:11	982	3258.00	XLON	1616510
25-Jan-2024	10:40:51	132	3259.00	XLON	1612291
25-Jan-2024	10:40:51	729	3259.00	XLON	1612289
25-Jan-2024	10:37:18	280	3259.00	XLON	1610298
25-Jan-2024	10:34:39	640	3259.00	XLON	1608374
25-Jan-2024	10:31:36	888	3259.00	XLON	1606384
25-Jan-2024	10:29:01	277	3259.00	XLON	1604671
25-Jan-2024	10:29:01	389	3259.00	XLON	1604668
25-Jan-2024	10:29:01	195	3259.00	XLON	1604663
25-Jan-2024	10:23:29	214	3260.00	XLON	1601061
25-Jan-2024	10:23:25	205	3260.00	XLON	1601012
25-Jan-2024	10:23:24	460	3260.00	XLON	1600995
25-Jan-2024	10:21:52	459	3261.00	XLON	1599784
25-Jan-2024	10:21:52	355	3261.00	XLON	1599786
25-Jan-2024	10:21:23	391	3261.00	XLON	1599433
25-Jan-2024	10:21:23	468	3261.00	XLON	1599435
25-Jan-2024	10:19:23	230	3261.00	XLON	1598232
25-Jan-2024	10:19:23	199	3261.00	XLON	1598230
25-Jan-2024	10:18:46	443	3261.00	XLON	1597770
25-Jan-2024	10:17:14	736	3262.00	XLON	1596771
25-Jan-2024	10:16:08	161	3262.00	XLON	1596108
25-Jan-2024	10:14:18	776	3261.00	XLON	1594781
25-Jan-2024	10:14:18	166	3261.00	XLON	1594779
25-Jan-2024	10:11:46	920	3261.00	XLON	1593349
25-Jan-2024	10:11:28	88	3259.00	XLON	1593160
25-Jan-2024	10:09:00	163	3261.00	XLON	1591083
25-Jan-2024	10:09:00	766	3261.00	XLON	1591081
25-Jan-2024	10:04:26	945	3262.00	XLON	1587252
25-Jan-2024	10:04:26	26	3262.00	XLON	1587250
25-Jan-2024	10:01:05	983	3264.00	XLON	1584861
25-Jan-2024	09:59:29	735	3264.00	XLON	1583715
25-Jan-2024	09:59:29	125	3264.00	XLON	1583713
25-Jan-2024	09:57:41	826	3265.00	XLON	1582183
25-Jan-2024	09:52:42	449	3265.00	XLON	1578573
25-Jan-2024	09:52:36	210	3265.00	XLON	1578534
25-Jan-2024	09:52:36	212	3265.00	XLON	1578532
25-Jan-2024	09:46:28	952	3265.00	XLON	1574546
25-Jan-2024	09:45:44	993	3266.00	XLON	1574108
25-Jan-2024	09:42:01	879	3265.00	XLON	1571797
25-Jan-2024	09:42:01	67	3265.00	XLON	1571795
25-Jan-2024	09:36:41	385	3264.00	XLON	1567048
25-Jan-2024	09:36:18	473	3264.00	XLON	1566801
25-Jan-2024	09:34:13	19	3263.00	XLON	1565277
25-Jan-2024	09:34:13	400	3263.00	XLON	1565275
25-Jan-2024	09:34:13	499	3263.00	XLON	1565273
25-Jan-2024	09:29:10	811	3259.00	XLON	1560754

25-Jan-2024	09:28:39	997	3260.00	XLON	1560123
25-Jan-2024	09:25:06	62	3258.00	XLON	1556689
25-Jan-2024	09:25:06	899	3258.00	XLON	1556687
25-Jan-2024	09:16:35	761	3257.00	XLON	1548503
25-Jan-2024	09:16:35	210	3257.00	XLON	1548501
25-Jan-2024	09:11:50	222	3259.00	XLON	1544544
25-Jan-2024	09:11:50	660	3259.00	XLON	1544542
25-Jan-2024	09:11:50	481	3259.00	XLON	1544538
25-Jan-2024	09:11:50	417	3259.00	XLON	1544540
25-Jan-2024	09:03:14	771	3257.00	XLON	1536979
25-Jan-2024	09:03:13	64	3257.00	XLON	1536970
25-Jan-2024	09:03:13	74	3257.00	XLON	1536968
25-Jan-2024	09:03:13	30	3257.00	XLON	1536966
25-Jan-2024	09:03:13	10	3257.00	XLON	1536964
25-Jan-2024	09:03:12	13	3259.00	XLON	1536941
25-Jan-2024	09:03:12	800	3259.00	XLON	1536939
25-Jan-2024	09:03:12	92	3259.00	XLON	1536937
25-Jan-2024	08:55:02	868	3263.00	XLON	1529997
25-Jan-2024	08:47:55	685	3260.00	XLON	1524061
25-Jan-2024	08:47:55	210	3260.00	XLON	1524063
25-Jan-2024	08:46:35	860	3263.00	XLON	1522844
25-Jan-2024	08:45:01	878	3262.00	XLON	1521025
25-Jan-2024	08:39:00	174	3261.00	XLON	1516119
25-Jan-2024	08:39:00	799	3261.00	XLON	1516117
25-Jan-2024	08:34:23	874	3257.00	XLON	1512017
25-Jan-2024	08:30:53	840	3257.00	XLON	1508487
25-Jan-2024	08:30:53	100	3257.00	XLON	1508485
25-Jan-2024	08:24:28	985	3254.00	XLON	1502099
25-Jan-2024	08:24:28	1	3254.00	XLON	1502101
25-Jan-2024	08:18:58	713	3257.00	XLON	1496922
25-Jan-2024	08:18:58	216	3257.00	XLON	1496920
25-Jan-2024	08:17:11	912	3258.00	XLON	1495219
25-Jan-2024	08:12:41	658	3256.00	XLON	1490388
25-Jan-2024	08:12:41	979	3257.00	XLON	1490385
25-Jan-2024	08:11:27	994	3260.00	XLON	1489390
25-Jan-2024	08:09:11	911	3260.00	XLON	1487242
25-Jan-2024	08:06:10	594	3258.00	XLON	1480213
25-Jan-2024	08:06:10	278	3258.00	XLON	1480215
25-Jan-2024	08:03:54	800	3253.00	XLON	1477830
25-Jan-2024	08:03:54	180	3253.00	XLON	1477828
25-Jan-2024	08:01:13	353	3258.00	XLON	1474669
25-Jan-2024	08:01:13	458	3258.00	XLON	1474667
25-Jan-2024	08:01:13	879	3259.00	XLON	1474665
25-Jan-2024	08:00:47	1,129	3261.00	XLON	1474044
25-Jan-2024	08:00:36	881	3264.00	XLON	1473763
25-Jan-2024	08:00:31	833	3265.00	XLON	1473460
25-Jan-2024	08:00:31	158	3265.00	XLON	1473458

EX-99.19 20 tmb-20240201xex99d19.htm EX-99.19

26 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 157,210 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 22,786,049 ordinary shares in treasury, and has 1,884,269,128 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 3,073,856 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:	26 January 2024
Number of ordinary shares purchased:	157,210
Highest price paid per share (p):	3285
Lowest price paid per share (p):	3247
Volume weighted average price paid per share (p):	3274.5419

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
26-Jan-2024	16:18:26	124	3279.00	XLON	1836239
26-Jan-2024	16:18:02	468	3279.00	XLON	1835311
26-Jan-2024	16:18:02	216	3279.00	XLON	1835315
26-Jan-2024	16:18:02	306	3279.00	XLON	1835313
26-Jan-2024	16:17:34	2,060	3280.00	XLON	1834274
26-Jan-2024	16:17:34	58	3280.00	XLON	1834272
26-Jan-2024	16:15:06	927	3279.00	XLON	1828563
26-Jan-2024	16:14:10	413	3280.00	XLON	1826683
26-Jan-2024	16:14:10	208	3280.00	XLON	1826680
26-Jan-2024	16:13:49	263	3280.00	XLON	1826023
26-Jan-2024	16:13:17	561	3281.00	XLON	1824949
26-Jan-2024	16:13:17	288	3281.00	XLON	1824947
26-Jan-2024	16:12:48	320	3281.00	XLON	1823760
26-Jan-2024	16:12:46	26	3281.00	XLON	1823669
26-Jan-2024	16:12:08	176	3281.00	XLON	1822419

26-Jan-2024	16:12:08	320	3281.00	XLON	1822417
26-Jan-2024	16:11:50	93	3281.00	XLON	1821636
26-Jan-2024	16:11:09	216	3281.00	XLON	1820337
26-Jan-2024	16:11:09	500	3281.00	XLON	1820334
26-Jan-2024	16:10:03	212	3280.00	XLON	1817878
26-Jan-2024	16:10:03	880	3280.00	XLON	1817876
26-Jan-2024	16:10:03	298	3280.00	XLON	1817872
26-Jan-2024	16:10:03	300	3280.00	XLON	1817874
26-Jan-2024	16:06:22	106	3277.00	XLON	1810163
26-Jan-2024	16:06:22	688	3277.00	XLON	1810161
26-Jan-2024	16:06:22	305	3277.00	XLON	1810159
26-Jan-2024	16:06:22	700	3277.00	XLON	1810155
26-Jan-2024	16:06:22	234	3277.00	XLON	1810153
26-Jan-2024	16:01:50	195	3278.00	XLON	1801639
26-Jan-2024	16:01:50	235	3278.00	XLON	1801636
26-Jan-2024	16:01:50	58	3278.00	XLON	1801631
26-Jan-2024	16:01:50	500	3278.00	XLON	1801633
26-Jan-2024	16:01:50	749	3278.00	XLON	1801629
26-Jan-2024	16:01:50	373	3278.00	XLON	1801627
26-Jan-2024	16:01:33	468	3279.00	XLON	1801259
26-Jan-2024	16:01:33	470	3279.00	XLON	1801257
26-Jan-2024	16:01:33	340	3279.00	XLON	1801255
26-Jan-2024	16:01:33	149	3279.00	XLON	1801253
26-Jan-2024	15:55:56	825	3279.00	XLON	1790995
26-Jan-2024	15:55:56	53	3279.00	XLON	1790993
26-Jan-2024	15:55:31	768	3279.00	XLON	1790229
26-Jan-2024	15:55:31	300	3280.00	XLON	1790218
26-Jan-2024	15:55:31	621	3280.00	XLON	1790220
26-Jan-2024	15:54:58	118	3279.00	XLON	1789294
26-Jan-2024	15:54:35	278	3279.00	XLON	1788412
26-Jan-2024	15:54:35	216	3279.00	XLON	1788410
26-Jan-2024	15:53:45	544	3279.00	XLON	1787044
26-Jan-2024	15:53:45	36	3279.00	XLON	1787042
26-Jan-2024	15:53:45	429	3279.00	XLON	1787040
26-Jan-2024	15:49:22	193	3278.00	XLON	1779287
26-Jan-2024	15:49:22	280	3278.00	XLON	1779285
26-Jan-2024	15:49:22	331	3278.00	XLON	1779283
26-Jan-2024	15:49:22	426	3278.00	XLON	1779281
26-Jan-2024	15:49:21	132	3278.00	XLON	1779199
26-Jan-2024	15:47:09	707	3277.00	XLON	1775075
26-Jan-2024	15:47:09	301	3277.00	XLON	1775073
26-Jan-2024	15:47:09	353	3277.00	XLON	1775071
26-Jan-2024	15:47:07	159	3277.00	XLON	1775009
26-Jan-2024	15:47:07	368	3277.00	XLON	1775007
26-Jan-2024	15:46:52	1,148	3278.00	XLON	1774473
26-Jan-2024	15:40:59	826	3276.00	XLON	1764208
26-Jan-2024	15:40:18	155	3276.00	XLON	1763357
26-Jan-2024	15:40:17	144	3276.00	XLON	1763331
26-Jan-2024	15:40:17	320	3276.00	XLON	1763328
26-Jan-2024	15:40:17	271	3276.00	XLON	1763326
26-Jan-2024	15:40:17	68	3276.00	XLON	1763317
26-Jan-2024	15:39:27	255	3277.00	XLON	1761832
26-Jan-2024	15:39:27	53	3277.00	XLON	1761830

26-Jan-2024	15:39:27	260	3277.00	XLON	1761828
26-Jan-2024	15:39:27	374	3277.00	XLON	1761826
26-Jan-2024	15:39:27	616	3277.00	XLON	1761824
26-Jan-2024	15:39:27	293	3277.00	XLON	1761822
26-Jan-2024	15:33:31	566	3272.00	XLON	1752618
26-Jan-2024	15:33:31	248	3272.00	XLON	1752615
26-Jan-2024	15:33:31	1,050	3272.00	XLON	1752602
26-Jan-2024	15:33:23	376	3273.00	XLON	1752368
26-Jan-2024	15:33:23	374	3273.00	XLON	1752366
26-Jan-2024	15:32:59	216	3273.00	XLON	1751508
26-Jan-2024	15:32:44	216	3273.00	XLON	1751145
26-Jan-2024	15:28:30	896	3272.00	XLON	1744485
26-Jan-2024	15:27:18	503	3271.00	XLON	1742815
26-Jan-2024	15:27:18	141	3271.00	XLON	1742813
26-Jan-2024	15:27:18	248	3271.00	XLON	1742811
26-Jan-2024	15:27:18	69	3271.00	XLON	1742809
26-Jan-2024	15:25:44	861	3271.00	XLON	1740450
26-Jan-2024	15:22:29	834	3273.00	XLON	1734987
26-Jan-2024	15:19:32	932	3274.00	XLON	1730577
26-Jan-2024	15:19:22	828	3275.00	XLON	1730348
26-Jan-2024	15:17:32	256	3276.00	XLON	1724788
26-Jan-2024	15:17:25	248	3276.00	XLON	1724602
26-Jan-2024	15:17:25	237	3276.00	XLON	1724600
26-Jan-2024	15:17:25	228	3276.00	XLON	1724598
26-Jan-2024	15:16:01	524	3276.00	XLON	1722183
26-Jan-2024	15:16:01	302	3276.00	XLON	1722181
26-Jan-2024	15:15:17	889	3277.00	XLON	1721148
26-Jan-2024	15:11:28	128	3277.00	XLON	1715185
26-Jan-2024	15:11:28	755	3277.00	XLON	1715183
26-Jan-2024	15:10:33	222	3278.00	XLON	1708034
26-Jan-2024	15:10:33	374	3278.00	XLON	1708032
26-Jan-2024	15:10:33	220	3278.00	XLON	1708030
26-Jan-2024	15:10:33	420	3278.00	XLON	1708028
26-Jan-2024	15:10:33	1,189	3278.00	XLON	1708026
26-Jan-2024	15:10:33	188	3278.00	XLON	1708024
26-Jan-2024	15:03:47	601	3275.00	XLON	1696776
26-Jan-2024	15:03:47	32	3275.00	XLON	1696761
26-Jan-2024	15:03:46	203	3275.00	XLON	1696734
26-Jan-2024	15:03:10	765	3277.00	XLON	1695678
26-Jan-2024	15:03:02	190	3277.00	XLON	1695298
26-Jan-2024	15:02:41	32	3277.00	XLON	1694728
26-Jan-2024	15:02:41	689	3277.00	XLON	1694726
26-Jan-2024	15:02:13	130	3277.00	XLON	1693738
26-Jan-2024	15:02:13	4	3277.00	XLON	1693727
26-Jan-2024	14:58:24	1,013	3276.00	XLON	1685355
26-Jan-2024	14:58:23	914	3277.00	XLON	1685343
26-Jan-2024	14:56:02	865	3276.00	XLON	1681448
26-Jan-2024	14:53:54	966	3278.00	XLON	1677467
26-Jan-2024	14:53:45	876	3279.00	XLON	1677097
26-Jan-2024	14:51:44	224	3279.00	XLON	1673132
26-Jan-2024	14:51:44	202	3279.00	XLON	1673129
26-Jan-2024	14:51:44	78	3279.00	XLON	1673127
26-Jan-2024	14:51:44	121	3279.00	XLON	1673125

26-Jan-2024	14:51:44	500	3279.00	XLON	1673123
26-Jan-2024	14:51:44	374	3279.00	XLON	1673121
26-Jan-2024	14:51:44	321	3279.00	XLON	1673116
26-Jan-2024	14:51:44	603	3279.00	XLON	1673118
26-Jan-2024	14:47:37	641	3275.00	XLON	1664468
26-Jan-2024	14:47:37	325	3275.00	XLON	1664466
26-Jan-2024	14:46:50	703	3276.00	XLON	1662172
26-Jan-2024	14:46:50	194	3276.00	XLON	1662170
26-Jan-2024	14:45:25	688	3279.00	XLON	1658371
26-Jan-2024	14:45:25	212	3279.00	XLON	1658369
26-Jan-2024	14:44:56	937	3280.00	XLON	1657143
26-Jan-2024	14:44:56	708	3280.00	XLON	1657141
26-Jan-2024	14:44:41	170	3280.00	XLON	1656841
26-Jan-2024	14:40:59	119	3278.00	XLON	1650414
26-Jan-2024	14:40:59	114	3278.00	XLON	1650412
26-Jan-2024	14:40:59	712	3278.00	XLON	1650410
26-Jan-2024	14:40:59	887	3278.00	XLON	1650408
26-Jan-2024	14:40:59	7	3278.00	XLON	1650406
26-Jan-2024	14:40:59	797	3278.00	XLON	1650404
26-Jan-2024	14:38:48	106	3278.00	XLON	1646397
26-Jan-2024	14:35:55	192	3277.00	XLON	1641137
26-Jan-2024	14:35:55	408	3277.00	XLON	1641135
26-Jan-2024	14:35:55	204	3277.00	XLON	1641133
26-Jan-2024	14:35:55	195	3277.00	XLON	1641131
26-Jan-2024	14:34:20	847	3276.00	XLON	1638319
26-Jan-2024	14:34:13	185	3277.00	XLON	1638159
26-Jan-2024	14:34:13	718	3277.00	XLON	1638161
26-Jan-2024	14:33:02	964	3276.00	XLON	1636039
26-Jan-2024	14:33:02	431	3276.00	XLON	1636037
26-Jan-2024	14:33:02	400	3276.00	XLON	1636035
26-Jan-2024	14:30:29	865	3274.00	XLON	1629370
26-Jan-2024	14:26:58	832	3274.00	XLON	1621202
26-Jan-2024	14:26:21	916	3275.00	XLON	1620333
26-Jan-2024	14:24:48	882	3274.00	XLON	1618379
26-Jan-2024	14:20:06	200	3271.00	XLON	1613263
26-Jan-2024	14:20:06	534	3271.00	XLON	1613267
26-Jan-2024	14:20:06	289	3271.00	XLON	1613265
26-Jan-2024	14:16:57	355	3271.00	XLON	1609594
26-Jan-2024	14:16:57	85	3271.00	XLON	1609592
26-Jan-2024	14:16:13	122	3271.00	XLON	1608874
26-Jan-2024	14:16:13	144	3271.00	XLON	1608872
26-Jan-2024	14:15:19	26	3271.00	XLON	1608077
26-Jan-2024	14:13:35	1,018	3275.00	XLON	1606512
26-Jan-2024	14:07:37	374	3275.00	XLON	1600486
26-Jan-2024	14:07:37	262	3275.00	XLON	1600490
26-Jan-2024	14:07:37	223	3275.00	XLON	1600488
26-Jan-2024	14:04:02	374	3274.00	XLON	1596411
26-Jan-2024	14:04:02	217	3274.00	XLON	1596415
26-Jan-2024	14:04:02	310	3274.00	XLON	1596413
26-Jan-2024	14:04:02	835	3274.00	XLON	1596396
26-Jan-2024	14:00:04	849	3276.00	XLON	1592938
26-Jan-2024	13:55:18	78	3273.00	XLON	1588372
26-Jan-2024	13:55:18	840	3273.00	XLON	1588370

26-Jan-2024	13:51:11	182	3273.00	XLON	1584916
26-Jan-2024	13:51:11	374	3273.00	XLON	1584914
26-Jan-2024	13:51:11	376	3273.00	XLON	1584912
26-Jan-2024	13:51:11	965	3273.00	XLON	1584910
26-Jan-2024	13:50:15	698	3274.00	XLON	1583797
26-Jan-2024	13:50:15	408	3274.00	XLON	1583799
26-Jan-2024	13:39:05	1,017	3268.00	XLON	1572323
26-Jan-2024	13:36:26	325	3268.00	XLON	1570406
26-Jan-2024	13:36:26	596	3268.00	XLON	1570404
26-Jan-2024	13:33:12	866	3268.00	XLON	1567836
26-Jan-2024	13:30:56	109	3267.00	XLON	1565515
26-Jan-2024	13:30:56	902	3267.00	XLON	1565513
26-Jan-2024	13:27:09	266	3268.00	XLON	1561429
26-Jan-2024	13:27:09	629	3268.00	XLON	1561431
26-Jan-2024	13:24:34	940	3268.00	XLON	1559450
26-Jan-2024	13:21:42	863	3268.00	XLON	1557001
26-Jan-2024	13:19:52	316	3268.00	XLON	1555220
26-Jan-2024	13:19:52	691	3268.00	XLON	1555218
26-Jan-2024	13:16:24	861	3269.00	XLON	1552435
26-Jan-2024	13:14:49	740	3270.00	XLON	1550951
26-Jan-2024	13:13:39	157	3270.00	XLON	1550005
26-Jan-2024	13:08:37	842	3274.00	XLON	1546188
26-Jan-2024	13:06:21	894	3274.00	XLON	1544544
26-Jan-2024	12:57:45	436	3274.00	XLON	1538327
26-Jan-2024	12:57:45	535	3274.00	XLON	1538329
26-Jan-2024	12:54:00	848	3275.00	XLON	1535176
26-Jan-2024	12:50:41	702	3279.00	XLON	1532447
26-Jan-2024	12:50:41	195	3279.00	XLON	1532445
26-Jan-2024	12:50:23	927	3280.00	XLON	1532154
26-Jan-2024	12:46:15	21	3277.00	XLON	1529218
26-Jan-2024	12:46:15	515	3277.00	XLON	1529216
26-Jan-2024	12:46:15	387	3277.00	XLON	1529214
26-Jan-2024	12:36:59	245	3276.00	XLON	1522089
26-Jan-2024	12:36:59	405	3276.00	XLON	1522093
26-Jan-2024	12:36:59	332	3276.00	XLON	1522091
26-Jan-2024	12:29:51	354	3272.00	XLON	1517274
26-Jan-2024	12:29:51	509	3272.00	XLON	1517276
26-Jan-2024	12:23:27	798	3272.00	XLON	1513334
26-Jan-2024	12:23:27	106	3272.00	XLON	1513332
26-Jan-2024	12:16:53	828	3274.00	XLON	1509089
26-Jan-2024	12:08:46	1,024	3274.00	XLON	1503206
26-Jan-2024	12:06:37	379	3273.00	XLON	1501861
26-Jan-2024	12:01:46	1,002	3273.00	XLON	1497834
26-Jan-2024	11:56:29	1,000	3273.00	XLON	1494223
26-Jan-2024	11:56:29	7	3273.00	XLON	1494225
26-Jan-2024	11:51:29	453	3275.00	XLON	1491092
26-Jan-2024	11:51:29	550	3275.00	XLON	1491090
26-Jan-2024	11:43:55	155	3272.00	XLON	1486242
26-Jan-2024	11:43:55	688	3272.00	XLON	1486240
26-Jan-2024	11:39:16	108	3276.00	XLON	1483279
26-Jan-2024	11:39:16	87	3276.00	XLON	1483277
26-Jan-2024	11:39:16	300	3276.00	XLON	1483275
26-Jan-2024	11:39:16	509	3276.00	XLON	1483273

26-Jan-2024	11:37:01	852	3275.00	XLON	1481552
26-Jan-2024	11:31:13	661	3275.00	XLON	1477537
26-Jan-2024	11:31:13	245	3275.00	XLON	1477535
26-Jan-2024	11:27:47	164	3275.00	XLON	1475282
26-Jan-2024	11:27:47	841	3275.00	XLON	1475280
26-Jan-2024	11:20:41	617	3274.00	XLON	1471111
26-Jan-2024	11:20:41	330	3274.00	XLON	1471109
26-Jan-2024	11:14:35	886	3270.00	XLON	1467429
26-Jan-2024	11:06:24	837	3273.00	XLON	1462926
26-Jan-2024	11:03:07	837	3273.00	XLON	1460954
26-Jan-2024	11:01:27	922	3275.00	XLON	1459525
26-Jan-2024	10:58:09	73	3271.00	XLON	1456734
26-Jan-2024	10:58:09	917	3271.00	XLON	1456732
26-Jan-2024	10:57:36	939	3271.00	XLON	1456413
26-Jan-2024	10:53:30	610	3271.00	XLON	1453235
26-Jan-2024	10:52:31	291	3271.00	XLON	1452619
26-Jan-2024	10:50:15	997	3273.00	XLON	1450574
26-Jan-2024	10:50:15	6	3273.00	XLON	1450572
26-Jan-2024	10:44:25	344	3273.00	XLON	1446112
26-Jan-2024	10:44:25	641	3273.00	XLON	1446110
26-Jan-2024	10:39:03	918	3271.00	XLON	1442283
26-Jan-2024	10:32:26	550	3273.00	XLON	1437200
26-Jan-2024	10:31:21	419	3273.00	XLON	1436518
26-Jan-2024	10:24:53	682	3274.00	XLON	1432045
26-Jan-2024	10:24:53	244	3274.00	XLON	1432043
26-Jan-2024	10:22:36	882	3275.00	XLON	1430157
26-Jan-2024	10:18:22	210	3280.00	XLON	1426023
26-Jan-2024	10:18:22	36	3280.00	XLON	1426021
26-Jan-2024	10:18:22	667	3280.00	XLON	1426019
26-Jan-2024	10:17:08	542	3281.00	XLON	1425125
26-Jan-2024	10:17:08	339	3281.00	XLON	1425123
26-Jan-2024	10:17:08	916	3282.00	XLON	1425108
26-Jan-2024	10:08:38	171	3281.00	XLON	1419230
26-Jan-2024	10:08:38	844	3281.00	XLON	1419232
26-Jan-2024	10:08:21	309	3282.00	XLON	1419032
26-Jan-2024	10:04:58	488	3283.00	XLON	1416633
26-Jan-2024	10:04:01	318	3283.00	XLON	1415768
26-Jan-2024	10:03:36	166	3283.00	XLON	1415386
26-Jan-2024	10:02:29	912	3285.00	XLON	1414302
26-Jan-2024	10:01:50	116	3284.00	XLON	1413624
26-Jan-2024	09:56:27	159	3284.00	XLON	1409268
26-Jan-2024	09:56:27	834	3284.00	XLON	1409272
26-Jan-2024	09:56:27	23	3284.00	XLON	1409270
26-Jan-2024	09:53:09	95	3285.00	XLON	1406809
26-Jan-2024	09:53:09	256	3285.00	XLON	1406807
26-Jan-2024	09:53:09	120	3285.00	XLON	1406805
26-Jan-2024	09:53:09	240	3285.00	XLON	1406803
26-Jan-2024	09:53:09	255	3285.00	XLON	1406801
26-Jan-2024	09:53:09	1,005	3285.00	XLON	1406798
26-Jan-2024	09:48:38	51	3283.00	XLON	1403406
26-Jan-2024	09:46:10	16	3282.00	XLON	1401633
26-Jan-2024	09:46:10	296	3282.00	XLON	1401635
26-Jan-2024	09:46:10	642	3282.00	XLON	1401637

26-Jan-2024	09:45:02	51	3281.00	XLON	1400750
26-Jan-2024	09:44:42	966	3282.00	XLON	1400470
26-Jan-2024	09:37:12	873	3279.00	XLON	1393610
26-Jan-2024	09:37:12	71	3279.00	XLON	1393608
26-Jan-2024	09:28:06	1,003	3277.00	XLON	1385909
26-Jan-2024	09:24:06	912	3279.00	XLON	1382401
26-Jan-2024	09:24:06	49	3279.00	XLON	1382399
26-Jan-2024	09:19:53	318	3277.00	XLON	1378688
26-Jan-2024	09:19:53	579	3277.00	XLON	1378690
26-Jan-2024	09:13:19	835	3276.00	XLON	1372459
26-Jan-2024	09:08:45	989	3275.00	XLON	1368729
26-Jan-2024	09:01:30	914	3279.00	XLON	1361242
26-Jan-2024	08:54:02	1,011	3278.00	XLON	1354508
26-Jan-2024	08:51:36	1,014	3277.00	XLON	1352060
26-Jan-2024	08:46:04	891	3275.00	XLON	1346819
26-Jan-2024	08:40:15	210	3279.00	XLON	1341448
26-Jan-2024	08:40:15	678	3279.00	XLON	1341446
26-Jan-2024	08:34:45	883	3278.00	XLON	1336356
26-Jan-2024	08:34:43	839	3279.00	XLON	1336322
26-Jan-2024	08:30:28	840	3270.00	XLON	1332576
26-Jan-2024	08:28:05	910	3270.00	XLON	1330579
26-Jan-2024	08:22:02	162	3273.00	XLON	1325249
26-Jan-2024	08:22:02	120	3273.00	XLON	1325247
26-Jan-2024	08:22:02	216	3273.00	XLON	1325245
26-Jan-2024	08:22:02	85	3273.00	XLON	1325243
26-Jan-2024	08:22:02	270	3273.00	XLON	1325241
26-Jan-2024	08:21:08	840	3272.00	XLON	1324371
26-Jan-2024	08:18:24	966	3270.00	XLON	1322191
26-Jan-2024	08:12:30	960	3263.00	XLON	1316624
26-Jan-2024	08:12:15	934	3265.00	XLON	1316340
26-Jan-2024	08:11:47	805	3265.00	XLON	1315791
26-Jan-2024	08:11:47	42	3265.00	XLON	1315789
26-Jan-2024	08:09:20	907	3261.00	XLON	1312257
26-Jan-2024	08:07:43	764	3257.00	XLON	1308538
26-Jan-2024	08:07:43	256	3257.00	XLON	1308536
26-Jan-2024	08:05:11	951	3260.00	XLON	1305466
26-Jan-2024	08:05:03	306	3262.00	XLON	1305329
26-Jan-2024	08:05:03	240	3262.00	XLON	1305323
26-Jan-2024	08:05:03	216	3262.00	XLON	1305325
26-Jan-2024	08:05:03	202	3262.00	XLON	1305327
26-Jan-2024	08:05:03	835	3262.00	XLON	1305321
26-Jan-2024	08:05:02	1,527	3263.00	XLON	1305309
26-Jan-2024	08:02:26	1,028	3247.00	XLON	1301302
26-Jan-2024	08:02:12	708	3248.00	XLON	1301074
26-Jan-2024	08:02:12	156	3248.00	XLON	1301072
26-Jan-2024	08:00:24	802	3247.00	XLON	1297616
26-Jan-2024	08:00:24	54	3247.00	XLON	1297614
26-Jan-2024	08:00:24	110	3247.00	XLON	1297612

EX-99.20 21 tmb-20240201xex99d20.htm EX-99.20

29 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 156,380 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 22,942,429 ordinary shares in treasury, and has 1,884,112,748 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 3,230,236 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:	29 January 2024
Number of ordinary shares purchased:	156,380
Highest price paid per share (p):	3299
Lowest price paid per share (p):	3260
Volume weighted average price paid per share (p):	3280.5412

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
29-Jan-2024	16:22:53	347	3260.00	XLON	2147994
29-Jan-2024	16:22:53	196	3260.00	XLON	2147992
29-Jan-2024	16:22:19	67	3260.00	XLON	2147082
29-Jan-2024	16:22:19	78	3260.00	XLON	2147076
29-Jan-2024	16:22:19	392	3260.00	XLON	2147080
29-Jan-2024	16:22:19	395	3260.00	XLON	2147078
29-Jan-2024	16:20:46	974	3260.00	XLON	2143945
29-Jan-2024	16:20:00	974	3262.50	XLON	2142327
29-Jan-2024	16:18:29	866	3263.00	XLON	2139382
29-Jan-2024	16:16:54	172	3264.00	XLON	2136075
29-Jan-2024	16:16:54	270	3264.00	XLON	2136073
29-Jan-2024	16:16:54	220	3264.00	XLON	2136071
29-Jan-2024	16:16:54	320	3264.00	XLON	2136069

29-Jan-2024	16:15:40	91	3263.00	XLON	2133724
29-Jan-2024	16:15:40	143	3263.00	XLON	2133716
29-Jan-2024	16:15:40	315	3263.00	XLON	2133714
29-Jan-2024	16:15:40	177	3263.00	XLON	2133720
29-Jan-2024	16:15:40	219	3263.00	XLON	2133718
29-Jan-2024	16:15:40	75	3263.00	XLON	2133722
29-Jan-2024	16:14:27	873	3263.00	XLON	2131027
29-Jan-2024	16:14:27	143	3263.00	XLON	2131025
29-Jan-2024	16:14:27	314	3263.00	XLON	2131023
29-Jan-2024	16:14:27	230	3263.00	XLON	2131021
29-Jan-2024	16:11:22	367	3262.00	XLON	2124986
29-Jan-2024	16:11:22	395	3262.00	XLON	2124984
29-Jan-2024	16:10:17	395	3262.00	XLON	2122543
29-Jan-2024	16:10:17	160	3262.00	XLON	2122547
29-Jan-2024	16:10:17	392	3262.00	XLON	2122545
29-Jan-2024	16:10:17	56	3262.00	XLON	2122541
29-Jan-2024	16:09:17	287	3262.00	XLON	2120589
29-Jan-2024	16:08:42	392	3263.00	XLON	2119498
29-Jan-2024	16:08:42	395	3263.00	XLON	2119496
29-Jan-2024	16:06:10	228	3264.00	XLON	2115086
29-Jan-2024	16:06:10	471	3264.00	XLON	2115084
29-Jan-2024	16:06:10	273	3264.00	XLON	2115082
29-Jan-2024	16:04:15	931	3265.00	XLON	2112076
29-Jan-2024	16:02:48	316	3266.00	XLON	2109787
29-Jan-2024	16:02:48	314	3266.00	XLON	2109789
29-Jan-2024	16:02:48	247	3266.00	XLON	2109791
29-Jan-2024	16:01:07	63	3268.00	XLON	2107277
29-Jan-2024	16:01:07	125	3268.00	XLON	2107275
29-Jan-2024	16:01:07	112	3268.00	XLON	2107273
29-Jan-2024	16:01:07	251	3268.00	XLON	2107271
29-Jan-2024	16:01:07	176	3268.00	XLON	2107269
29-Jan-2024	16:01:07	151	3268.00	XLON	2107267
29-Jan-2024	15:59:34	286	3268.00	XLON	2103928
29-Jan-2024	15:59:34	314	3268.00	XLON	2103926
29-Jan-2024	15:59:34	316	3268.00	XLON	2103924
29-Jan-2024	15:57:49	629	3269.00	XLON	2101326
29-Jan-2024	15:57:49	222	3269.00	XLON	2101328
29-Jan-2024	15:55:24	307	3269.00	XLON	2097686
29-Jan-2024	15:55:24	316	3269.00	XLON	2097684
29-Jan-2024	15:55:24	9	3269.00	XLON	2097690
29-Jan-2024	15:55:24	314	3269.00	XLON	2097688
29-Jan-2024	15:55:02	143	3268.00	XLON	2096913
29-Jan-2024	15:55:02	255	3268.00	XLON	2096911
29-Jan-2024	15:54:30	143	3268.00	XLON	2095920
29-Jan-2024	15:52:46	329	3268.00	XLON	2092671
29-Jan-2024	15:52:46	688	3268.00	XLON	2092669
29-Jan-2024	15:51:07	606	3266.00	XLON	2089820
29-Jan-2024	15:49:12	340	3266.00	XLON	2086672
29-Jan-2024	15:49:12	218	3266.00	XLON	2086670
29-Jan-2024	15:49:12	281	3266.00	XLON	2086674

29-Jan-2024	15:48:00	32	3267.00	XLON	2084652
29-Jan-2024	15:48:00	79	3267.00	XLON	2084650
29-Jan-2024	15:48:00	134	3267.00	XLON	2084648
29-Jan-2024	15:48:00	91	3267.00	XLON	2084646
29-Jan-2024	15:48:00	505	3267.00	XLON	2084644
29-Jan-2024	15:46:23	525	3268.00	XLON	2081972
29-Jan-2024	15:46:00	573	3268.00	XLON	2081014
29-Jan-2024	15:46:00	307	3268.00	XLON	2081012
29-Jan-2024	15:43:39	316	3270.00	XLON	2076944
29-Jan-2024	15:43:39	314	3270.00	XLON	2076942
29-Jan-2024	15:43:39	341	3270.00	XLON	2076946
29-Jan-2024	15:42:20	900	3271.00	XLON	2074954
29-Jan-2024	15:39:18	884	3274.00	XLON	2070536
29-Jan-2024	15:39:18	25	3274.00	XLON	2070534
29-Jan-2024	15:36:48	869	3274.00	XLON	2066596
29-Jan-2024	15:34:34	208	3271.00	XLON	2063138
29-Jan-2024	15:34:34	314	3271.00	XLON	2063136
29-Jan-2024	15:34:34	316	3271.00	XLON	2063134
29-Jan-2024	15:33:58	841	3272.00	XLON	2062291
29-Jan-2024	15:33:58	10	3272.00	XLON	2062289
29-Jan-2024	15:31:02	227	3273.00	XLON	2057470
29-Jan-2024	15:31:02	732	3273.00	XLON	2057468
29-Jan-2024	15:29:47	912	3274.00	XLON	2055347
29-Jan-2024	15:27:17	280	3275.00	XLON	2051791
29-Jan-2024	15:27:17	684	3275.00	XLON	2051789
29-Jan-2024	15:26:44	143	3274.00	XLON	2050997
29-Jan-2024	15:26:44	285	3274.00	XLON	2050995
29-Jan-2024	15:25:31	193	3275.00	XLON	2049407
29-Jan-2024	15:25:31	353	3275.00	XLON	2049405
29-Jan-2024	15:25:13	151	3275.00	XLON	2048412
29-Jan-2024	15:25:13	113	3275.00	XLON	2048410
29-Jan-2024	15:23:47	138	3275.00	XLON	2045578
29-Jan-2024	15:23:47	176	3275.00	XLON	2045576
29-Jan-2024	15:23:47	143	3275.00	XLON	2045574
29-Jan-2024	15:21:17	314	3276.00	XLON	2041835
29-Jan-2024	15:21:17	240	3276.00	XLON	2041839
29-Jan-2024	15:21:17	316	3276.00	XLON	2041837
29-Jan-2024	15:21:17	126	3276.00	XLON	2041831
29-Jan-2024	15:21:17	157	3276.00	XLON	2041833
29-Jan-2024	15:19:05	118	3275.00	XLON	2038675
29-Jan-2024	15:19:05	411	3275.00	XLON	2038667
29-Jan-2024	15:19:05	72	3275.00	XLON	2038663
29-Jan-2024	15:19:05	314	3275.00	XLON	2038665
29-Jan-2024	15:19:05	36	3275.00	XLON	2038673
29-Jan-2024	15:19:05	126	3275.00	XLON	2038669
29-Jan-2024	15:19:05	359	3275.00	XLON	2038671
29-Jan-2024	15:16:02	908	3277.00	XLON	2034116
29-Jan-2024	15:15:53	475	3278.00	XLON	2033877
29-Jan-2024	15:15:48	42	3278.00	XLON	2033791
29-Jan-2024	15:15:48	447	3278.00	XLON	2033789

29-Jan-2024	15:12:47	56	3278.00	XLON	2029233
29-Jan-2024	15:12:47	341	3278.00	XLON	2029235
29-Jan-2024	15:12:47	247	3278.00	XLON	2029237
29-Jan-2024	15:12:47	176	3278.00	XLON	2029239
29-Jan-2024	15:12:47	36	3278.00	XLON	2029241
29-Jan-2024	15:10:16	127	3278.00	XLON	2025361
29-Jan-2024	15:10:16	536	3278.00	XLON	2025359
29-Jan-2024	15:10:16	120	3278.00	XLON	2025357
29-Jan-2024	15:10:16	228	3278.00	XLON	2025355
29-Jan-2024	15:08:27	215	3279.00	XLON	2022540
29-Jan-2024	15:08:27	284	3279.00	XLON	2022538
29-Jan-2024	15:08:27	105	3279.00	XLON	2022544
29-Jan-2024	15:08:27	294	3279.00	XLON	2022542
29-Jan-2024	15:08:27	104	3279.00	XLON	2022546
29-Jan-2024	15:06:15	143	3280.00	XLON	2018982
29-Jan-2024	15:06:15	253	3280.00	XLON	2018980
29-Jan-2024	15:06:15	251	3280.00	XLON	2018978
29-Jan-2024	15:04:42	177	3281.00	XLON	2016043
29-Jan-2024	15:04:42	451	3281.00	XLON	2016041
29-Jan-2024	15:04:42	253	3281.00	XLON	2016039
29-Jan-2024	15:03:52	952	3281.00	XLON	2014508
29-Jan-2024	15:02:09	491	3280.00	XLON	2011404
29-Jan-2024	15:01:43	143	3279.00	XLON	2010327
29-Jan-2024	14:59:57	142	3280.00	XLON	1998365
29-Jan-2024	14:59:57	130	3280.00	XLON	1998363
29-Jan-2024	14:59:57	109	3280.00	XLON	1998361
29-Jan-2024	14:59:57	305	3280.00	XLON	1998359
29-Jan-2024	14:59:57	56	3280.00	XLON	1998367
29-Jan-2024	14:59:14	872	3279.00	XLON	1996726
29-Jan-2024	14:57:37	286	3280.00	XLON	1993508
29-Jan-2024	14:57:37	340	3280.00	XLON	1993506
29-Jan-2024	14:55:33	366	3281.00	XLON	1989678
29-Jan-2024	14:55:33	261	3281.00	XLON	1989676
29-Jan-2024	14:55:33	358	3281.00	XLON	1989680
29-Jan-2024	14:53:57	197	3283.00	XLON	1986904
29-Jan-2024	14:53:57	56	3283.00	XLON	1986902
29-Jan-2024	14:53:57	176	3283.00	XLON	1986900
29-Jan-2024	14:53:57	416	3283.00	XLON	1986898
29-Jan-2024	14:53:57	76	3283.00	XLON	1986906
29-Jan-2024	14:52:02	849	3285.00	XLON	1983623
29-Jan-2024	14:52:02	145	3285.00	XLON	1983621
29-Jan-2024	14:50:47	176	3284.00	XLON	1981454
29-Jan-2024	14:50:47	56	3284.00	XLON	1981452
29-Jan-2024	14:50:47	149	3284.00	XLON	1981448
29-Jan-2024	14:50:47	102	3284.00	XLON	1981446
29-Jan-2024	14:50:47	123	3284.00	XLON	1981450
29-Jan-2024	14:50:12	895	3284.00	XLON	1980458
29-Jan-2024	14:50:12	106	3284.00	XLON	1980456
29-Jan-2024	14:47:08	68	3281.00	XLON	1974026
29-Jan-2024	14:47:08	900	3281.00	XLON	1974024

29-Jan-2024	14:45:36	996	3282.00	XLON	1971194
29-Jan-2024	14:45:10	677	3283.00	XLON	1970384
29-Jan-2024	14:45:10	26	3283.00	XLON	1970382
29-Jan-2024	14:45:02	200	3283.00	XLON	1970104
29-Jan-2024	14:42:06	851	3283.00	XLON	1964516
29-Jan-2024	14:42:03	903	3284.00	XLON	1964423
29-Jan-2024	14:42:03	107	3284.00	XLON	1964421
29-Jan-2024	14:39:12	845	3284.00	XLON	1959482
29-Jan-2024	14:39:04	20	3284.00	XLON	1959176
29-Jan-2024	14:37:40	195	3283.00	XLON	1956241
29-Jan-2024	14:37:40	665	3283.00	XLON	1956239
29-Jan-2024	14:36:54	57	3284.00	XLON	1954928
29-Jan-2024	14:36:54	337	3284.00	XLON	1954926
29-Jan-2024	14:36:54	335	3284.00	XLON	1954924
29-Jan-2024	14:35:27	335	3281.00	XLON	1952025
29-Jan-2024	14:35:27	337	3281.00	XLON	1952023
29-Jan-2024	14:35:27	1,075	3281.00	XLON	1952021
29-Jan-2024	14:34:42	1	3281.00	XLON	1950169
29-Jan-2024	14:34:34	187	3281.00	XLON	1949966
29-Jan-2024	14:32:23	1,023	3280.00	XLON	1945983
29-Jan-2024	14:32:07	57	3280.00	XLON	1945346
29-Jan-2024	14:32:07	57	3280.00	XLON	1945342
29-Jan-2024	14:32:07	57	3280.00	XLON	1945339
29-Jan-2024	14:32:07	57	3280.00	XLON	1945337
29-Jan-2024	14:32:06	57	3280.00	XLON	1945335
29-Jan-2024	14:32:06	57	3280.00	XLON	1945333
29-Jan-2024	14:32:06	57	3280.00	XLON	1945331
29-Jan-2024	14:32:06	57	3280.00	XLON	1945329
29-Jan-2024	14:32:06	270	3280.00	XLON	1945327
29-Jan-2024	14:31:54	57	3279.00	XLON	1944899
29-Jan-2024	14:30:00	335	3273.00	XLON	1936031
29-Jan-2024	14:30:00	337	3273.00	XLON	1936034
29-Jan-2024	14:30:00	120	3273.00	XLON	1936036
29-Jan-2024	14:30:00	41	3273.00	XLON	1936038
29-Jan-2024	14:30:00	444	3273.00	XLON	1936019
29-Jan-2024	14:29:59	460	3273.00	XLON	1935764
29-Jan-2024	14:29:59	304	3273.00	XLON	1935757
29-Jan-2024	14:26:23	973	3273.00	XLON	1931453
29-Jan-2024	14:24:07	900	3275.00	XLON	1929108
29-Jan-2024	14:24:07	115	3275.00	XLON	1929106
29-Jan-2024	14:23:37	158	3274.00	XLON	1928401
29-Jan-2024	14:23:37	450	3274.00	XLON	1928399
29-Jan-2024	14:16:29	860	3275.00	XLON	1921040
29-Jan-2024	14:13:55	296	3278.00	XLON	1918743
29-Jan-2024	14:13:55	662	3278.00	XLON	1918741
29-Jan-2024	14:11:03	998	3278.00	XLON	1916222
29-Jan-2024	14:06:14	895	3280.00	XLON	1911575
29-Jan-2024	14:04:08	867	3280.00	XLON	1909406
29-Jan-2024	14:00:21	698	3278.00	XLON	1905724
29-Jan-2024	14:00:21	125	3278.00	XLON	1905722

29-Jan-2024	13:58:47	143	3279.00	XLON	1904204
29-Jan-2024	13:58:47	270	3279.00	XLON	1904202
29-Jan-2024	13:55:02	143	3278.00	XLON	1900970
29-Jan-2024	13:55:02	310	3278.00	XLON	1900968
29-Jan-2024	13:55:02	260	3278.00	XLON	1900966
29-Jan-2024	13:53:09	884	3277.00	XLON	1899215
29-Jan-2024	13:52:46	283	3278.00	XLON	1898885
29-Jan-2024	13:52:46	143	3278.00	XLON	1898887
29-Jan-2024	13:47:03	408	3280.00	XLON	1894064
29-Jan-2024	13:47:03	554	3280.00	XLON	1894062
29-Jan-2024	13:44:24	876	3281.00	XLON	1891907
29-Jan-2024	13:43:37	143	3281.00	XLON	1891313
29-Jan-2024	13:43:37	24	3281.00	XLON	1891311
29-Jan-2024	13:43:37	140	3281.00	XLON	1891309
29-Jan-2024	13:42:37	143	3281.00	XLON	1890597
29-Jan-2024	13:42:37	198	3281.00	XLON	1890595
29-Jan-2024	13:38:01	105	3281.00	XLON	1886815
29-Jan-2024	13:38:01	837	3281.00	XLON	1886813
29-Jan-2024	13:35:12	916	3282.00	XLON	1884992
29-Jan-2024	13:31:30	941	3282.00	XLON	1882004
29-Jan-2024	13:28:26	913	3280.00	XLON	1879215
29-Jan-2024	13:21:51	338	3280.00	XLON	1874916
29-Jan-2024	13:21:51	589	3280.00	XLON	1874914
29-Jan-2024	13:17:49	912	3279.00	XLON	1871907
29-Jan-2024	13:17:49	22	3279.00	XLON	1871905
29-Jan-2024	13:13:57	871	3280.00	XLON	1869263
29-Jan-2024	13:13:57	22	3280.00	XLON	1869261
29-Jan-2024	13:12:02	70	3278.00	XLON	1868237
29-Jan-2024	13:10:25	106	3278.00	XLON	1867379
29-Jan-2024	13:08:20	897	3280.00	XLON	1865958
29-Jan-2024	13:07:08	190	3280.00	XLON	1865238
29-Jan-2024	13:07:08	143	3280.00	XLON	1865240
29-Jan-2024	13:03:30	363	3278.00	XLON	1863171
29-Jan-2024	12:58:16	404	3279.00	XLON	1859887
29-Jan-2024	12:58:16	526	3279.00	XLON	1859889
29-Jan-2024	12:51:42	847	3279.00	XLON	1855583
29-Jan-2024	12:47:13	884	3282.00	XLON	1852721
29-Jan-2024	12:47:13	11	3282.00	XLON	1852719
29-Jan-2024	12:42:36	108	3282.00	XLON	1850556
29-Jan-2024	12:42:36	807	3282.00	XLON	1850554
29-Jan-2024	12:35:40	646	3282.00	XLON	1846462
29-Jan-2024	12:35:40	236	3282.00	XLON	1846460
29-Jan-2024	12:32:04	914	3283.00	XLON	1844508
29-Jan-2024	12:31:03	143	3284.00	XLON	1843805
29-Jan-2024	12:31:03	337	3284.00	XLON	1843807
29-Jan-2024	12:31:00	4	3283.00	XLON	1843745
29-Jan-2024	12:21:56	847	3282.00	XLON	1838729
29-Jan-2024	12:18:05	1,017	3283.00	XLON	1836585
29-Jan-2024	12:12:00	869	3285.00	XLON	1833234
29-Jan-2024	12:06:32	896	3288.00	XLON	1830418

29-Jan-2024	12:06:19	143	3288.00	XLON	1830289
29-Jan-2024	12:06:19	460	3288.00	XLON	1830287
29-Jan-2024	11:59:29	378	3287.00	XLON	1826534
29-Jan-2024	11:59:29	521	3287.00	XLON	1826532
29-Jan-2024	11:57:00	926	3287.00	XLON	1825264
29-Jan-2024	11:57:00	96	3287.00	XLON	1825266
29-Jan-2024	11:53:00	483	3286.00	XLON	1823520
29-Jan-2024	11:53:00	457	3286.00	XLON	1823518
29-Jan-2024	11:46:16	176	3284.00	XLON	1820206
29-Jan-2024	11:46:16	143	3284.00	XLON	1820204
29-Jan-2024	11:46:16	238	3284.00	XLON	1820202
29-Jan-2024	11:40:20	218	3286.00	XLON	1816975
29-Jan-2024	11:40:20	732	3286.00	XLON	1816973
29-Jan-2024	11:35:28	890	3286.00	XLON	1814156
29-Jan-2024	11:30:35	1,016	3286.00	XLON	1811645
29-Jan-2024	11:24:49	919	3286.00	XLON	1808316
29-Jan-2024	11:19:01	907	3283.00	XLON	1805243
29-Jan-2024	11:19:01	77	3283.00	XLON	1805245
29-Jan-2024	11:14:43	879	3282.00	XLON	1803126
29-Jan-2024	11:09:04	724	3280.00	XLON	1799791
29-Jan-2024	11:09:04	250	3280.00	XLON	1799789
29-Jan-2024	11:05:52	494	3280.00	XLON	1797738
29-Jan-2024	11:05:52	493	3280.00	XLON	1797736
29-Jan-2024	10:59:35	849	3283.00	XLON	1794010
29-Jan-2024	10:59:35	111	3283.00	XLON	1794008
29-Jan-2024	10:56:16	600	3283.00	XLON	1791978
29-Jan-2024	10:56:16	419	3283.00	XLON	1791976
29-Jan-2024	10:49:19	474	3284.00	XLON	1787441
29-Jan-2024	10:49:19	516	3284.00	XLON	1787439
29-Jan-2024	10:45:06	970	3285.00	XLON	1784728
29-Jan-2024	10:38:41	890	3285.00	XLON	1779833
29-Jan-2024	10:34:28	950	3287.00	XLON	1776962
29-Jan-2024	10:30:22	966	3289.00	XLON	1773667
29-Jan-2024	10:27:28	450	3292.00	XLON	1770778
29-Jan-2024	10:24:19	505	3291.00	XLON	1768588
29-Jan-2024	10:24:19	401	3291.00	XLON	1768586
29-Jan-2024	10:19:11	931	3295.00	XLON	1765368
29-Jan-2024	10:18:36	143	3295.00	XLON	1764833
29-Jan-2024	10:18:36	143	3295.00	XLON	1764831
29-Jan-2024	10:18:36	199	3295.00	XLON	1764829
29-Jan-2024	10:17:00	610	3294.00	XLON	1763820
29-Jan-2024	10:17:00	336	3294.00	XLON	1763818
29-Jan-2024	10:14:56	62	3291.00	XLON	1762391
29-Jan-2024	10:12:12	1,017	3293.00	XLON	1760356
29-Jan-2024	10:07:13	606	3295.00	XLON	1757001
29-Jan-2024	10:07:13	416	3295.00	XLON	1756999
29-Jan-2024	10:03:20	1,027	3295.00	XLON	1754497
29-Jan-2024	10:00:27	320	3297.00	XLON	1752905
29-Jan-2024	10:00:27	120	3297.00	XLON	1752903
29-Jan-2024	10:00:27	207	3297.00	XLON	1752901

29-Jan-2024	10:00:27	286	3297.00	XLON	1752899
29-Jan-2024	10:00:27	310	3297.00	XLON	1752897
29-Jan-2024	10:00:27	211	3297.00	XLON	1752895
29-Jan-2024	09:59:26	143	3296.00	XLON	1752288
29-Jan-2024	09:59:13	143	3296.00	XLON	1752140
29-Jan-2024	09:50:03	90	3294.00	XLON	1745796
29-Jan-2024	09:50:03	889	3294.00	XLON	1745794
29-Jan-2024	09:50:03	21	3294.00	XLON	1745792
29-Jan-2024	09:48:22	143	3294.00	XLON	1744730
29-Jan-2024	09:48:22	250	3294.00	XLON	1744728
29-Jan-2024	09:48:22	250	3294.00	XLON	1744726
29-Jan-2024	09:42:59	576	3293.00	XLON	1741263
29-Jan-2024	09:42:59	310	3293.00	XLON	1741261
29-Jan-2024	09:42:45	33	3293.00	XLON	1741167
29-Jan-2024	09:42:07	72	3293.00	XLON	1740721
29-Jan-2024	09:38:02	791	3296.00	XLON	1736514
29-Jan-2024	09:38:02	90	3296.00	XLON	1736516
29-Jan-2024	09:36:36	143	3297.00	XLON	1735641
29-Jan-2024	09:36:36	260	3297.00	XLON	1735639
29-Jan-2024	09:33:50	1,003	3296.00	XLON	1733866
29-Jan-2024	09:29:53	8	3296.00	XLON	1731310
29-Jan-2024	09:29:53	900	3296.00	XLON	1731308
29-Jan-2024	09:27:16	1,676	3299.00	XLON	1728891
29-Jan-2024	09:20:05	143	3294.00	XLON	1723364
29-Jan-2024	09:20:05	300	3294.00	XLON	1723362
29-Jan-2024	09:20:05	250	3294.00	XLON	1723360
29-Jan-2024	09:16:27	974	3295.00	XLON	1720090
29-Jan-2024	09:11:14	966	3293.00	XLON	1715538
29-Jan-2024	09:10:57	143	3294.00	XLON	1715393
29-Jan-2024	09:10:57	143	3294.00	XLON	1715391
29-Jan-2024	09:10:57	143	3294.00	XLON	1715389
29-Jan-2024	09:08:03	674	3293.00	XLON	1713281
29-Jan-2024	09:08:03	353	3293.00	XLON	1713279
29-Jan-2024	09:05:56	418	3292.00	XLON	1711632
29-Jan-2024	09:00:38	978	3286.00	XLON	1707045
29-Jan-2024	08:58:11	740	3289.00	XLON	1704629
29-Jan-2024	08:58:11	203	3289.00	XLON	1704627
29-Jan-2024	08:58:11	46	3289.00	XLON	1704625
29-Jan-2024	08:55:16	197	3290.00	XLON	1702193
29-Jan-2024	08:55:16	97	3290.00	XLON	1702191
29-Jan-2024	08:55:16	296	3290.00	XLON	1702189
29-Jan-2024	08:51:56	939	3290.00	XLON	1699049
29-Jan-2024	08:48:42	935	3291.00	XLON	1695730
29-Jan-2024	08:44:14	896	3291.00	XLON	1691530
29-Jan-2024	08:44:14	64	3291.00	XLON	1691528
29-Jan-2024	08:43:43	143	3291.00	XLON	1691030
29-Jan-2024	08:43:43	143	3291.00	XLON	1691028
29-Jan-2024	08:40:41	328	3290.00	XLON	1688610
29-Jan-2024	08:40:41	560	3290.00	XLON	1688608
29-Jan-2024	08:36:23	609	3291.00	XLON	1684506

29-Jan-2024	08:36:23	176	3291.00	XLON	1684504
29-Jan-2024	08:36:23	143	3291.00	XLON	1684502
29-Jan-2024	08:35:10	206	3289.00	XLON	1683370
29-Jan-2024	08:35:10	646	3289.00	XLON	1683372
29-Jan-2024	08:35:10	49	3289.00	XLON	1683374
29-Jan-2024	08:34:01	973	3289.00	XLON	1682244
29-Jan-2024	08:30:42	857	3287.00	XLON	1678865
29-Jan-2024	08:30:42	124	3287.00	XLON	1678863
29-Jan-2024	08:30:06	143	3287.00	XLON	1678211
29-Jan-2024	08:29:43	874	3286.00	XLON	1677731
29-Jan-2024	08:24:00	997	3285.00	XLON	1672390
29-Jan-2024	08:22:37	971	3284.00	XLON	1671179
29-Jan-2024	08:22:37	139	3284.00	XLON	1671168
29-Jan-2024	08:17:24	957	3281.00	XLON	1666148
29-Jan-2024	08:14:40	940	3283.00	XLON	1663540
29-Jan-2024	08:12:00	938	3279.00	XLON	1660632
29-Jan-2024	08:12:00	923	3279.00	XLON	1660630
29-Jan-2024	08:09:17	898	3280.00	XLON	1657274
29-Jan-2024	08:06:28	720	3272.00	XLON	1652681
29-Jan-2024	08:06:24	840	3274.00	XLON	1652621
29-Jan-2024	08:03:26	1,000	3276.00	XLON	1648794
29-Jan-2024	08:02:56	829	3280.00	XLON	1648177
29-Jan-2024	08:02:13	969	3282.00	XLON	1647246
29-Jan-2024	08:00:29	829	3278.00	XLON	1644045
29-Jan-2024	08:00:07	486	3280.00	XLON	1640235
29-Jan-2024	08:00:07	243	3280.00	XLON	1640233
29-Jan-2024	08:00:06	390	3280.00	XLON	1640177

EX-99.21 22 tmb-20240201xex99d21.htm EX-99.21

30 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 156,062 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 23,098,491 ordinary shares in treasury, and has 1,883,972,466 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 3,386,298 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:	30 January 2024
Number of ordinary shares purchased:	156,062
Highest price paid per share (p):	3309
Lowest price paid per share (p):	3265
Volume weighted average price paid per share (p):	3295.0370

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Platform Code	MatchId
30-Jan-2024	16:23:02	315	3293.00	XLON	1883757
30-Jan-2024	16:22:47	603	3293.00	XLON	1883356
30-Jan-2024	16:22:47	220	3293.00	XLON	1883354
30-Jan-2024	16:22:47	216	3293.00	XLON	1883358
30-Jan-2024	16:22:47	104	3293.00	XLON	1883352
30-Jan-2024	16:22:47	832	3293.00	XLON	1883350
30-Jan-2024	16:21:50	736	3293.00	XLON	1881846
30-Jan-2024	16:21:50	190	3293.00	XLON	1881844
30-Jan-2024	16:19:54	872	3292.00	XLON	1878205
30-Jan-2024	16:19:54	64	3293.00	XLON	1878197
30-Jan-2024	16:19:54	261	3293.00	XLON	1878195
30-Jan-2024	16:19:54	939	3293.00	XLON	1878201
30-Jan-2024	16:19:54	87	3293.00	XLON	1878199
30-Jan-2024	16:19:54	348	3293.00	XLON	1878193

30-Jan-2024	16:19:54	72	3293.00	XLON	1878191
30-Jan-2024	16:19:54	524	3293.00	XLON	1878189
30-Jan-2024	16:19:54	608	3293.00	XLON	1878187
30-Jan-2024	16:19:54	603	3293.00	XLON	1878185
30-Jan-2024	16:16:02	72	3293.00	XLON	1870884
30-Jan-2024	16:16:02	486	3293.00	XLON	1870886
30-Jan-2024	16:13:44	949	3292.00	XLON	1866211
30-Jan-2024	16:13:21	992	3293.00	XLON	1865601
30-Jan-2024	16:12:39	39	3293.00	XLON	1864464
30-Jan-2024	16:12:39	1,146	3293.00	XLON	1864462
30-Jan-2024	16:12:39	72	3293.00	XLON	1864460
30-Jan-2024	16:12:39	72	3293.00	XLON	1864452
30-Jan-2024	16:12:39	52	3293.00	XLON	1864450
30-Jan-2024	16:09:40	559	3293.00	XLON	1859238
30-Jan-2024	16:09:40	420	3293.00	XLON	1859240
30-Jan-2024	16:09:40	864	3293.00	XLON	1859236
30-Jan-2024	16:06:32	920	3293.00	XLON	1853959
30-Jan-2024	16:06:32	903	3293.00	XLON	1853957
30-Jan-2024	16:05:29	160	3293.00	XLON	1852171
30-Jan-2024	16:05:29	737	3293.00	XLON	1852169
30-Jan-2024	16:03:32	850	3291.00	XLON	1848596
30-Jan-2024	16:00:00	276	3290.00	XLON	1841731
30-Jan-2024	16:00:00	47	3290.00	XLON	1841729
30-Jan-2024	16:00:00	389	3290.00	XLON	1841727
30-Jan-2024	16:00:00	838	3290.00	XLON	1841725
30-Jan-2024	15:59:08	389	3291.00	XLON	1838983
30-Jan-2024	15:59:08	72	3291.00	XLON	1838979
30-Jan-2024	15:59:08	386	3291.00	XLON	1838981
30-Jan-2024	15:54:27	1,011	3289.00	XLON	1832142
30-Jan-2024	15:51:50	972	3291.00	XLON	1827787
30-Jan-2024	15:51:14	168	3291.00	XLON	1826700
30-Jan-2024	15:51:14	699	3291.00	XLON	1826698
30-Jan-2024	15:50:13	882	3291.00	XLON	1824990
30-Jan-2024	15:50:13	1,329	3291.00	XLON	1824988
30-Jan-2024	15:45:02	11	3290.00	XLON	1815017
30-Jan-2024	15:45:02	3	3290.00	XLON	1815015
30-Jan-2024	15:45:02	106	3290.00	XLON	1815013
30-Jan-2024	15:45:02	808	3290.00	XLON	1815019
30-Jan-2024	15:43:12	820	3291.00	XLON	1811931
30-Jan-2024	15:40:16	116	3290.00	XLON	1806869
30-Jan-2024	15:40:16	765	3290.00	XLON	1806867
30-Jan-2024	15:39:44	1,012	3291.00	XLON	1805894
30-Jan-2024	15:38:39	7	3292.00	XLON	1803647
30-Jan-2024	15:38:39	570	3292.00	XLON	1803645
30-Jan-2024	15:38:39	25	3292.00	XLON	1803649
30-Jan-2024	15:38:39	229	3292.00	XLON	1803651
30-Jan-2024	15:38:12	1,002	3293.00	XLON	1803012
30-Jan-2024	15:38:12	890	3293.00	XLON	1803010
30-Jan-2024	15:32:08	101	3294.00	XLON	1792553
30-Jan-2024	15:32:08	100	3294.00	XLON	1792551
30-Jan-2024	15:32:08	60	3294.00	XLON	1792545
30-Jan-2024	15:32:08	200	3294.00	XLON	1792543

30-Jan-2024	15:32:08	200	3294.00	XLON	1792534
30-Jan-2024	15:32:06	200	3294.00	XLON	1792456
30-Jan-2024	15:32:05	155	3294.00	XLON	1792450
30-Jan-2024	15:32:05	45	3294.00	XLON	1792448
30-Jan-2024	15:32:05	258	3294.00	XLON	1792442
30-Jan-2024	15:32:05	71	3294.00	XLON	1792440
30-Jan-2024	15:32:05	114	3294.00	XLON	1792438
30-Jan-2024	15:32:05	200	3294.00	XLON	1792423
30-Jan-2024	15:32:04	171	3294.00	XLON	1792409
30-Jan-2024	15:30:41	846	3294.00	XLON	1789678
30-Jan-2024	15:27:42	64	3292.00	XLON	1784228
30-Jan-2024	15:25:54	910	3294.00	XLON	1780944
30-Jan-2024	15:23:13	787	3296.00	XLON	1775262
30-Jan-2024	15:23:13	72	3296.00	XLON	1775260
30-Jan-2024	15:23:13	597	3296.00	XLON	1775258
30-Jan-2024	15:23:13	367	3296.00	XLON	1775256
30-Jan-2024	15:18:38	849	3296.00	XLON	1767187
30-Jan-2024	15:17:44	498	3297.00	XLON	1765717
30-Jan-2024	15:16:20	445	3297.00	XLON	1763188
30-Jan-2024	15:15:59	1,016	3298.00	XLON	1762517
30-Jan-2024	15:14:08	290	3297.00	XLON	1759143
30-Jan-2024	15:14:08	566	3297.00	XLON	1759141
30-Jan-2024	15:13:07	998	3297.00	XLON	1757302
30-Jan-2024	15:12:02	699	3297.00	XLON	1755424
30-Jan-2024	15:12:02	362	3297.00	XLON	1755422
30-Jan-2024	15:06:51	532	3295.00	XLON	1745796
30-Jan-2024	15:06:51	488	3295.00	XLON	1745794
30-Jan-2024	15:02:51	914	3294.00	XLON	1737239
30-Jan-2024	15:02:51	16	3294.00	XLON	1737237
30-Jan-2024	15:02:21	885	3295.00	XLON	1736023
30-Jan-2024	15:01:01	928	3294.00	XLON	1732371
30-Jan-2024	15:00:20	849	3294.00	XLON	1730293
30-Jan-2024	14:59:55	754	3294.00	XLON	1727317
30-Jan-2024	14:59:55	191	3294.00	XLON	1727315
30-Jan-2024	14:57:47	839	3293.00	XLON	1723051
30-Jan-2024	14:57:47	807	3293.00	XLON	1723049
30-Jan-2024	14:52:17	919	3289.00	XLON	1712167
30-Jan-2024	14:52:17	1,027	3289.00	XLON	1712165
30-Jan-2024	14:48:37	817	3289.00	XLON	1703673
30-Jan-2024	14:48:37	380	3289.00	XLON	1703671
30-Jan-2024	14:47:49	904	3290.00	XLON	1702102
30-Jan-2024	14:47:49	879	3290.00	XLON	1702100
30-Jan-2024	14:39:21	853	3289.00	XLON	1686961
30-Jan-2024	14:37:27	945	3290.00	XLON	1683463
30-Jan-2024	14:36:58	900	3292.00	XLON	1682524
30-Jan-2024	14:34:51	113	3292.00	XLON	1678521
30-Jan-2024	14:34:51	308	3292.00	XLON	1678517
30-Jan-2024	14:34:51	311	3292.00	XLON	1678515
30-Jan-2024	14:34:51	280	3292.00	XLON	1678519
30-Jan-2024	14:34:51	1,011	3292.00	XLON	1678513
30-Jan-2024	14:32:43	615	3293.00	XLON	1674311
30-Jan-2024	14:32:43	340	3293.00	XLON	1674282

30-Jan-2024	14:32:01	913	3293.00	XLON	1672894
30-Jan-2024	14:30:04	921	3292.00	XLON	1667136
30-Jan-2024	14:28:58	862	3293.00	XLON	1661810
30-Jan-2024	14:28:00	387	3293.00	XLON	1660810
30-Jan-2024	14:28:00	436	3293.00	XLON	1660808
30-Jan-2024	14:23:44	840	3293.00	XLON	1656456
30-Jan-2024	14:17:01	516	3293.00	XLON	1649858
30-Jan-2024	14:17:01	454	3293.00	XLON	1649856
30-Jan-2024	14:13:42	660	3295.00	XLON	1646618
30-Jan-2024	14:13:42	283	3295.00	XLON	1646616
30-Jan-2024	14:10:59	866	3297.00	XLON	1643984
30-Jan-2024	14:08:14	853	3297.00	XLON	1641552
30-Jan-2024	14:02:19	400	3300.00	XLON	1635906
30-Jan-2024	14:02:19	428	3300.00	XLON	1635904
30-Jan-2024	14:02:19	33	3300.00	XLON	1635902
30-Jan-2024	13:55:54	942	3303.00	XLON	1628299
30-Jan-2024	13:55:54	216	3303.00	XLON	1628297
30-Jan-2024	13:55:54	158	3303.00	XLON	1628295
30-Jan-2024	13:53:26	504	3303.00	XLON	1626442
30-Jan-2024	13:53:20	850	3304.00	XLON	1626327
30-Jan-2024	13:42:30	890	3305.00	XLON	1617466
30-Jan-2024	13:39:04	720	3306.00	XLON	1614692
30-Jan-2024	13:37:00	266	3306.00	XLON	1613290
30-Jan-2024	13:35:02	268	3306.00	XLON	1612005
30-Jan-2024	13:35:02	552	3306.00	XLON	1612003
30-Jan-2024	13:34:48	876	3307.00	XLON	1611784
30-Jan-2024	13:34:24	129	3308.00	XLON	1611516
30-Jan-2024	13:34:24	900	3308.00	XLON	1611514
30-Jan-2024	13:34:24	5	3308.00	XLON	1611512
30-Jan-2024	13:29:59	868	3305.00	XLON	1607806
30-Jan-2024	13:29:59	548	3305.00	XLON	1607804
30-Jan-2024	13:29:59	436	3305.00	XLON	1607802
30-Jan-2024	13:29:59	125	3305.00	XLON	1607800
30-Jan-2024	13:16:32	882	3303.00	XLON	1597388
30-Jan-2024	13:08:33	829	3306.00	XLON	1591625
30-Jan-2024	13:04:14	511	3304.00	XLON	1588466
30-Jan-2024	13:03:53	300	3304.00	XLON	1588181
30-Jan-2024	13:03:53	85	3304.00	XLON	1588179
30-Jan-2024	13:00:57	903	3304.00	XLON	1586376
30-Jan-2024	12:56:14	829	3302.00	XLON	1583190
30-Jan-2024	12:49:34	933	3302.00	XLON	1579108
30-Jan-2024	12:44:40	772	3302.00	XLON	1576037
30-Jan-2024	12:44:40	228	3302.00	XLON	1576035
30-Jan-2024	12:42:14	970	3302.00	XLON	1574627
30-Jan-2024	12:35:43	853	3299.00	XLON	1570907
30-Jan-2024	12:32:05	821	3298.00	XLON	1568862
30-Jan-2024	12:28:04	554	3299.00	XLON	1565820
30-Jan-2024	12:28:04	87	3299.00	XLON	1565818
30-Jan-2024	12:28:04	118	3299.00	XLON	1565816
30-Jan-2024	12:28:04	211	3299.00	XLON	1565814
30-Jan-2024	12:23:19	103	3299.00	XLON	1563128
30-Jan-2024	12:23:19	858	3299.00	XLON	1563126

30-Jan-2024	12:17:45	873	3299.00	XLON	1560327
30-Jan-2024	12:14:09	122	3299.00	XLON	1558365
30-Jan-2024	12:14:09	193	3299.00	XLON	1558363
30-Jan-2024	12:14:09	517	3299.00	XLON	1558361
30-Jan-2024	12:10:14	460	3300.00	XLON	1556449
30-Jan-2024	12:10:14	454	3300.00	XLON	1556447
30-Jan-2024	12:03:43	960	3301.00	XLON	1553254
30-Jan-2024	12:01:08	876	3302.00	XLON	1551663
30-Jan-2024	11:59:54	75	3302.00	XLON	1551027
30-Jan-2024	11:55:58	282	3302.00	XLON	1548933
30-Jan-2024	11:55:58	389	3302.00	XLON	1548928
30-Jan-2024	11:55:58	260	3302.00	XLON	1548930
30-Jan-2024	11:49:23	595	3303.00	XLON	1545597
30-Jan-2024	11:49:23	348	3303.00	XLON	1545595
30-Jan-2024	11:44:28	147	3305.00	XLON	1542813
30-Jan-2024	11:44:28	681	3305.00	XLON	1542811
30-Jan-2024	11:41:18	855	3305.00	XLON	1541592
30-Jan-2024	11:30:10	976	3309.00	XLON	1535984
30-Jan-2024	11:22:55	902	3308.00	XLON	1530873
30-Jan-2024	11:20:26	129	3309.00	XLON	1529416
30-Jan-2024	11:20:26	758	3309.00	XLON	1529418
30-Jan-2024	11:10:00	348	3306.00	XLON	1523747
30-Jan-2024	11:10:00	503	3306.00	XLON	1523749
30-Jan-2024	11:08:49	696	3307.00	XLON	1522958
30-Jan-2024	11:08:49	108	3307.00	XLON	1522956
30-Jan-2024	11:08:49	62	3307.00	XLON	1522954
30-Jan-2024	11:05:20	846	3305.00	XLON	1521096
30-Jan-2024	11:03:52	992	3306.00	XLON	1520300
30-Jan-2024	11:02:27	892	3304.00	XLON	1519583
30-Jan-2024	11:00:36	609	3304.00	XLON	1518512
30-Jan-2024	11:00:36	310	3304.00	XLON	1518514
30-Jan-2024	10:45:38	170	3302.00	XLON	1509149
30-Jan-2024	10:45:38	818	3302.00	XLON	1509151
30-Jan-2024	10:43:03	728	3302.00	XLON	1507581
30-Jan-2024	10:43:03	280	3302.00	XLON	1507579
30-Jan-2024	10:36:17	31	3303.00	XLON	1503527
30-Jan-2024	10:36:17	935	3303.00	XLON	1503525
30-Jan-2024	10:30:24	925	3303.00	XLON	1499668
30-Jan-2024	10:24:11	944	3302.00	XLON	1495453
30-Jan-2024	10:23:00	335	3303.00	XLON	1494657
30-Jan-2024	10:23:00	620	3303.00	XLON	1494659
30-Jan-2024	10:20:22	869	3303.00	XLON	1492961
30-Jan-2024	10:20:22	1,006	3304.00	XLON	1492955
30-Jan-2024	10:20:22	993	3304.00	XLON	1492953
30-Jan-2024	10:13:17	473	3300.00	XLON	1488795
30-Jan-2024	10:10:35	212	3300.00	XLON	1486699
30-Jan-2024	10:09:51	360	3300.00	XLON	1486233
30-Jan-2024	10:09:51	649	3300.00	XLON	1486231
30-Jan-2024	10:04:15	895	3297.00	XLON	1482293
30-Jan-2024	09:57:29	856	3296.00	XLON	1477754
30-Jan-2024	09:57:17	30	3296.00	XLON	1477611
30-Jan-2024	09:53:48	472	3298.00	XLON	1475312

30-Jan-2024	09:53:48	499	3298.00	XLON	1475310
30-Jan-2024	09:49:11	245	3298.00	XLON	1472202
30-Jan-2024	09:49:11	395	3298.00	XLON	1472200
30-Jan-2024	09:49:11	226	3298.00	XLON	1472198
30-Jan-2024	09:48:12	822	3298.00	XLON	1471494
30-Jan-2024	09:38:09	836	3294.00	XLON	1465664
30-Jan-2024	09:33:47	1,022	3298.00	XLON	1461312
30-Jan-2024	09:29:33	631	3297.00	XLON	1458246
30-Jan-2024	09:29:33	190	3297.00	XLON	1458244
30-Jan-2024	09:26:03	891	3297.00	XLON	1455682
30-Jan-2024	09:23:16	914	3301.00	XLON	1453748
30-Jan-2024	09:22:06	126	3299.00	XLON	1452460
30-Jan-2024	09:18:22	64	3301.00	XLON	1449168
30-Jan-2024	09:18:22	297	3301.00	XLON	1449166
30-Jan-2024	09:18:21	500	3301.00	XLON	1449150
30-Jan-2024	09:15:27	799	3298.00	XLON	1446529
30-Jan-2024	09:15:20	121	3298.00	XLON	1446375
30-Jan-2024	09:09:04	140	3299.00	XLON	1441203
30-Jan-2024	09:09:04	72	3299.00	XLON	1441201
30-Jan-2024	09:09:04	120	3299.00	XLON	1441199
30-Jan-2024	09:09:04	397	3299.00	XLON	1441197
30-Jan-2024	09:09:04	240	3299.00	XLON	1441195
30-Jan-2024	09:09:04	1,008	3299.00	XLON	1441191
30-Jan-2024	09:05:42	899	3296.00	XLON	1438640
30-Jan-2024	09:05:42	46	3296.00	XLON	1438638
30-Jan-2024	09:04:25	136	3296.00	XLON	1437769
30-Jan-2024	09:04:25	666	3296.00	XLON	1437767
30-Jan-2024	08:54:43	144	3296.00	XLON	1430313
30-Jan-2024	08:54:43	70	3296.00	XLON	1430311
30-Jan-2024	08:54:43	340	3296.00	XLON	1430309
30-Jan-2024	08:54:43	194	3296.00	XLON	1430315
30-Jan-2024	08:54:43	72	3296.00	XLON	1430307
30-Jan-2024	08:49:04	89	3294.00	XLON	1425642
30-Jan-2024	08:49:04	753	3294.00	XLON	1425640
30-Jan-2024	08:41:52	233	3291.00	XLON	1419944
30-Jan-2024	08:41:52	599	3291.00	XLON	1419946
30-Jan-2024	08:37:38	992	3297.00	XLON	1416538
30-Jan-2024	08:33:30	828	3295.00	XLON	1412828
30-Jan-2024	08:33:30	741	3296.00	XLON	1412822
30-Jan-2024	08:33:30	273	3296.00	XLON	1412820
30-Jan-2024	08:27:40	741	3290.00	XLON	1407106
30-Jan-2024	08:27:40	199	3290.00	XLON	1407104
30-Jan-2024	08:23:52	901	3287.00	XLON	1404104
30-Jan-2024	08:23:43	66	3288.00	XLON	1404029
30-Jan-2024	08:23:43	837	3288.00	XLON	1404031
30-Jan-2024	08:19:13	931	3284.00	XLON	1399952
30-Jan-2024	08:17:50	288	3282.00	XLON	1398673
30-Jan-2024	08:17:50	659	3282.00	XLON	1398671
30-Jan-2024	08:17:49	8	3283.00	XLON	1398641
30-Jan-2024	08:17:49	916	3283.00	XLON	1398639
30-Jan-2024	08:15:36	504	3278.00	XLON	1396766
30-Jan-2024	08:15:36	344	3278.00	XLON	1396764

30-Jan-2024	08:14:10	225	3277.00	XLON	1395632
30-Jan-2024	08:14:10	446	3277.00	XLON	1395630
30-Jan-2024	08:14:10	133	3277.00	XLON	1395636
30-Jan-2024	08:14:10	740	3277.00	XLON	1395634
30-Jan-2024	08:13:51	283	3277.00	XLON	1395401
30-Jan-2024	08:09:10	655	3274.00	XLON	1391197
30-Jan-2024	08:09:10	365	3274.00	XLON	1391195
30-Jan-2024	08:09:00	72	3277.00	XLON	1390934
30-Jan-2024	08:09:00	324	3277.00	XLON	1390932
30-Jan-2024	08:09:00	120	3277.00	XLON	1390930
30-Jan-2024	08:09:00	179	3277.00	XLON	1390936
30-Jan-2024	08:09:00	180	3277.00	XLON	1390938
30-Jan-2024	08:07:52	834	3280.00	XLON	1387811
30-Jan-2024	08:07:52	46	3280.00	XLON	1387809
30-Jan-2024	08:05:22	677	3285.00	XLON	1385511
30-Jan-2024	08:05:22	256	3285.00	XLON	1385509
30-Jan-2024	08:05:17	792	3287.00	XLON	1385395
30-Jan-2024	08:05:17	68	3287.00	XLON	1385393
30-Jan-2024	08:04:22	618	3289.00	XLON	1384377
30-Jan-2024	08:04:22	388	3289.00	XLON	1384374
30-Jan-2024	08:04:22	1,707	3290.00	XLON	1384361
30-Jan-2024	08:04:22	901	3291.00	XLON	1384359
30-Jan-2024	08:03:41	878	3289.00	XLON	1383678
30-Jan-2024	08:01:42	854	3269.00	XLON	1381291
30-Jan-2024	08:00:54	59	3265.00	XLON	1380190
30-Jan-2024	08:00:54	49	3265.00	XLON	1380188
30-Jan-2024	08:00:54	769	3265.00	XLON	1380186
30-Jan-2024	08:00:13	946	3270.00	XLON	1377080
30-Jan-2024	08:00:13	66	3270.00	XLON	1377078
30-Jan-2024	08:00:13	882	3273.00	XLON	1377065

EX-99.22 23 tmb-20240201xex99d22.htm EX-99.22

31 January 2024

RELX PLC

Transactions in own shares

RELX PLC announces that today it purchased through UBS AG London Branch 155,289 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 23,253,780 ordinary shares in treasury, and has 1,883,821,483 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 3,541,587 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:	31 January 2024
Number of ordinary shares purchased:	155,289
Highest price paid per share (p):	3307
Lowest price paid per share (p):	3263
Volume weighted average price paid per share (p):	3291.3866

Disaggregated information

Transaction Date	Transaction Time	Volume	Price (p)	Currency	MatchId
Transaction Date	Transaction Time	Volume	Price (p)	Currency	MatchId
31-Jan-2024	16:23:07	490	3270.00	GBP	2287665
31-Jan-2024	16:23:07	71	3270.00	GBP	2287661
31-Jan-2024	16:23:07	413	3270.00	GBP	2287663
31-Jan-2024	16:22:37	1,258	3270.00	GBP	2286748
31-Jan-2024	16:22:37	53	3270.00	GBP	2286746
31-Jan-2024	16:21:27	216	3270.00	GBP	2284745
31-Jan-2024	16:21:27	697	3270.00	GBP	2284743
31-Jan-2024	16:21:27	71	3270.00	GBP	2284741
31-Jan-2024	16:20:52	1,013	3269.00	GBP	2283664
31-Jan-2024	16:18:13	685	3271.00	GBP	2278299
31-Jan-2024	16:18:13	220	3271.00	GBP	2278297
31-Jan-2024	16:18:13	903	3271.00	GBP	2278294
31-Jan-2024	16:16:02	934	3271.00	GBP	2274088

31-Jan-2024	16:15:36	563	3272.00	GBP	2273288
31-Jan-2024	16:15:36	71	3272.00	GBP	2273286
31-Jan-2024	16:15:36	689	3272.00	GBP	2273284
31-Jan-2024	16:12:02	963	3270.00	GBP	2266606
31-Jan-2024	16:12:02	1,008	3270.00	GBP	2266608
31-Jan-2024	16:07:43	148	3269.00	GBP	2257287
31-Jan-2024	16:07:43	697	3269.00	GBP	2257285
31-Jan-2024	16:07:43	937	3269.00	GBP	2257283
31-Jan-2024	16:07:01	920	3269.00	GBP	2255867
31-Jan-2024	16:05:03	1,111	3268.00	GBP	2252194
31-Jan-2024	16:00:38	868	3265.00	GBP	2242830
31-Jan-2024	16:00:31	976	3266.00	GBP	2242607
31-Jan-2024	15:57:57	907	3263.00	GBP	2236247
31-Jan-2024	15:55:28	859	3264.00	GBP	2231585
31-Jan-2024	15:52:52	854	3267.00	GBP	2226680
31-Jan-2024	15:51:32	986	3267.00	GBP	2224233
31-Jan-2024	15:51:05	930	3268.00	GBP	2223187
31-Jan-2024	15:51:05	848	3268.00	GBP	2223185
31-Jan-2024	15:46:01	1,226	3269.00	GBP	2213506
31-Jan-2024	15:45:20	972	3270.00	GBP	2212203
31-Jan-2024	15:41:29	217	3271.00	GBP	2205101
31-Jan-2024	15:41:29	253	3271.00	GBP	2205099
31-Jan-2024	15:40:30	937	3273.00	GBP	2202986
31-Jan-2024	15:40:03	189	3274.00	GBP	2201886
31-Jan-2024	15:40:03	642	3274.00	GBP	2201884
31-Jan-2024	15:36:01	879	3275.00	GBP	2194012
31-Jan-2024	15:35:20	826	3276.00	GBP	2192827
31-Jan-2024	15:34:03	998	3276.00	GBP	2190328
31-Jan-2024	15:30:07	1,011	3279.00	GBP	2182514
31-Jan-2024	15:28:01	854	3280.00	GBP	2178537
31-Jan-2024	15:27:52	1,094	3281.00	GBP	2178306
31-Jan-2024	15:27:40	560	3282.00	GBP	2178026
31-Jan-2024	15:27:40	484	3282.00	GBP	2178024
31-Jan-2024	15:25:42	173	3281.00	GBP	2174559
31-Jan-2024	15:21:02	972	3282.00	GBP	2164954
31-Jan-2024	15:20:40	461	3283.00	GBP	2164303
31-Jan-2024	15:20:40	1,018	3283.00	GBP	2164305
31-Jan-2024	15:20:12	253	3283.00	GBP	2163650
31-Jan-2024	15:20:07	164	3283.00	GBP	2163490
31-Jan-2024	15:15:05	918	3282.00	GBP	2153123
31-Jan-2024	15:14:25	957	3283.00	GBP	2151810
31-Jan-2024	15:13:42	936	3284.00	GBP	2150631
31-Jan-2024	15:10:16	913	3284.00	GBP	2144324
31-Jan-2024	15:08:28	992	3285.00	GBP	2140568
31-Jan-2024	15:08:00	894	3286.00	GBP	2139685
31-Jan-2024	15:05:24	846	3286.00	GBP	2135137
31-Jan-2024	15:03:42	478	3284.00	GBP	2128277
31-Jan-2024	15:03:42	120	3284.00	GBP	2128275
31-Jan-2024	15:03:42	285	3284.00	GBP	2128272
31-Jan-2024	15:00:00	118	3284.00	GBP	2117156

31-Jan-2024	15:00:00	890	3284.00	GBP	2117154
31-Jan-2024	14:57:17	1,020	3284.00	GBP	2111060
31-Jan-2024	14:57:03	949	3285.00	GBP	2110611
31-Jan-2024	14:54:01	149	3284.00	GBP	2103904
31-Jan-2024	14:54:01	814	3284.00	GBP	2103902
31-Jan-2024	14:51:26	118	3285.00	GBP	2098383
31-Jan-2024	14:51:26	53	3285.00	GBP	2098381
31-Jan-2024	14:51:26	257	3285.00	GBP	2098379
31-Jan-2024	14:51:26	500	3285.00	GBP	2098377
31-Jan-2024	14:51:26	342	3285.00	GBP	2098374
31-Jan-2024	14:51:26	489	3285.00	GBP	2098372
31-Jan-2024	14:48:38	512	3288.00	GBP	2091790
31-Jan-2024	14:48:38	236	3288.00	GBP	2091788
31-Jan-2024	14:48:24	239	3288.00	GBP	2091205
31-Jan-2024	14:48:24	5	3288.00	GBP	2091203
31-Jan-2024	14:47:06	987	3289.00	GBP	2087186
31-Jan-2024	14:46:09	884	3289.00	GBP	2084721
31-Jan-2024	14:43:12	983	3294.00	GBP	2078882
31-Jan-2024	14:43:12	960	3294.00	GBP	2078880
31-Jan-2024	14:41:53	884	3295.00	GBP	2076182
31-Jan-2024	14:41:20	47	3296.00	GBP	2075057
31-Jan-2024	14:41:20	420	3296.00	GBP	2075050
31-Jan-2024	14:41:20	490	3296.00	GBP	2075048
31-Jan-2024	14:41:20	35	3296.00	GBP	2075046
31-Jan-2024	14:39:53	591	3297.00	GBP	2071900
31-Jan-2024	14:39:53	313	3297.00	GBP	2071898
31-Jan-2024	14:39:23	80	3297.00	GBP	2071119
31-Jan-2024	14:38:23	947	3298.00	GBP	2069186
31-Jan-2024	14:36:34	998	3299.00	GBP	2065339
31-Jan-2024	14:35:12	328	3298.00	GBP	2062350
31-Jan-2024	14:35:12	690	3298.00	GBP	2062348
31-Jan-2024	14:34:53	1,653	3298.00	GBP	2061846
31-Jan-2024	14:32:29	276	3295.00	GBP	2055950
31-Jan-2024	14:29:20	676	3293.00	GBP	2045240
31-Jan-2024	14:29:20	194	3293.00	GBP	2045238
31-Jan-2024	14:28:13	230	3293.00	GBP	2043837
31-Jan-2024	14:28:13	725	3293.00	GBP	2043835
31-Jan-2024	14:26:01	1,021	3292.00	GBP	2041023
31-Jan-2024	14:21:05	948	3292.00	GBP	2035044
31-Jan-2024	14:17:25	383	3291.00	GBP	2030464
31-Jan-2024	14:17:25	613	3291.00	GBP	2030462
31-Jan-2024	14:13:14	330	3291.00	GBP	2025183
31-Jan-2024	14:13:14	220	3291.00	GBP	2025181
31-Jan-2024	14:13:14	446	3291.00	GBP	2025179
31-Jan-2024	14:13:14	1,076	3291.00	GBP	2025177
31-Jan-2024	14:10:51	52	3292.00	GBP	2021985
31-Jan-2024	14:10:51	874	3292.00	GBP	2021983
31-Jan-2024	14:00:42	882	3295.00	GBP	2009559
31-Jan-2024	13:56:58	392	3297.00	GBP	2004614
31-Jan-2024	13:56:58	270	3297.00	GBP	2004612

31-Jan-2024	13:56:58	320	3297.00	GBP	2004610
31-Jan-2024	13:56:58	509	3297.00	GBP	2004605
31-Jan-2024	13:56:58	358	3297.00	GBP	2004607
31-Jan-2024	13:53:06	959	3298.00	GBP	1999677
31-Jan-2024	13:51:59	772	3299.00	GBP	1998340
31-Jan-2024	13:51:59	68	3299.00	GBP	1998338
31-Jan-2024	13:45:21	253	3299.00	GBP	1989773
31-Jan-2024	13:45:21	702	3299.00	GBP	1989771
31-Jan-2024	13:44:40	1,152	3299.00	GBP	1989027
31-Jan-2024	13:43:38	836	3300.00	GBP	1988113
31-Jan-2024	13:35:30	270	3298.00	GBP	1979669
31-Jan-2024	13:35:30	849	3298.00	GBP	1979661
31-Jan-2024	13:35:30	401	3298.00	GBP	1979659
31-Jan-2024	13:35:30	147	3298.00	GBP	1979657
31-Jan-2024	13:35:30	447	3298.00	GBP	1979655
31-Jan-2024	13:20:58	503	3298.00	GBP	1965055
31-Jan-2024	13:20:58	380	3298.00	GBP	1965053
31-Jan-2024	13:17:07	831	3299.00	GBP	1961446
31-Jan-2024	13:13:40	844	3302.00	GBP	1958859
31-Jan-2024	13:11:05	917	3303.00	GBP	1957048
31-Jan-2024	13:09:15	477	3304.00	GBP	1955224
31-Jan-2024	13:09:15	442	3304.00	GBP	1955226
31-Jan-2024	13:06:59	965	3304.00	GBP	1953278
31-Jan-2024	13:06:59	490	3304.00	GBP	1953276
31-Jan-2024	13:06:59	97	3304.00	GBP	1953274
31-Jan-2024	13:06:10	235	3305.00	GBP	1952635
31-Jan-2024	13:06:10	71	3305.00	GBP	1952633
31-Jan-2024	13:06:10	328	3305.00	GBP	1952631
31-Jan-2024	13:06:07	315	3305.00	GBP	1952560
31-Jan-2024	12:48:26	971	3301.00	GBP	1939079
31-Jan-2024	12:39:14	240	3301.00	GBP	1932469
31-Jan-2024	12:39:14	713	3301.00	GBP	1932467
31-Jan-2024	12:35:00	877	3301.00	GBP	1929286
31-Jan-2024	12:30:31	919	3301.00	GBP	1925511
31-Jan-2024	12:25:30	888	3299.00	GBP	1921822
31-Jan-2024	12:20:23	909	3299.00	GBP	1918540
31-Jan-2024	12:12:11	943	3299.00	GBP	1912445
31-Jan-2024	12:12:11	34	3299.00	GBP	1912443
31-Jan-2024	12:12:08	5	3299.00	GBP	1912432
31-Jan-2024	12:05:49	893	3299.00	GBP	1907321
31-Jan-2024	12:01:51	590	3298.00	GBP	1904800
31-Jan-2024	12:01:51	324	3298.00	GBP	1904798
31-Jan-2024	11:59:45	899	3298.00	GBP	1903317
31-Jan-2024	11:57:57	399	3299.00	GBP	1902134
31-Jan-2024	11:57:57	470	3299.00	GBP	1902132
31-Jan-2024	11:55:02	822	3299.00	GBP	1900428
31-Jan-2024	11:55:02	109	3299.00	GBP	1900426
31-Jan-2024	11:46:36	856	3296.00	GBP	1895469
31-Jan-2024	11:38:20	861	3297.00	GBP	1889801
31-Jan-2024	11:29:46	912	3299.00	GBP	1883437

31-Jan-2024	11:28:01	1,017	3301.00	GBP	1882259
31-Jan-2024	11:21:45	32	3300.00	GBP	1878546
31-Jan-2024	11:21:45	885	3300.00	GBP	1878548
31-Jan-2024	11:14:44	953	3301.00	GBP	1874075
31-Jan-2024	11:09:43	825	3302.00	GBP	1870894
31-Jan-2024	11:04:02	869	3301.00	GBP	1866028
31-Jan-2024	11:00:21	980	3301.00	GBP	1863026
31-Jan-2024	10:56:39	71	3301.00	GBP	1859979
31-Jan-2024	10:56:39	320	3301.00	GBP	1859977
31-Jan-2024	10:56:39	197	3301.00	GBP	1859975
31-Jan-2024	10:56:39	290	3301.00	GBP	1859973
31-Jan-2024	10:56:39	884	3301.00	GBP	1859971
31-Jan-2024	10:54:15	831	3299.00	GBP	1858120
31-Jan-2024	10:48:03	474	3298.00	GBP	1853077
31-Jan-2024	10:47:48	469	3298.00	GBP	1852902
31-Jan-2024	10:47:48	41	3298.00	GBP	1852900
31-Jan-2024	10:36:25	651	3300.00	GBP	1844036
31-Jan-2024	10:36:25	204	3300.00	GBP	1844034
31-Jan-2024	10:36:07	879	3301.00	GBP	1843722
31-Jan-2024	10:34:40	205	3302.00	GBP	1842831
31-Jan-2024	10:34:40	845	3302.00	GBP	1842829
31-Jan-2024	10:34:40	872	3302.00	GBP	1842827
31-Jan-2024	10:27:08	29	3299.00	GBP	1836279
31-Jan-2024	10:18:58	1,009	3300.00	GBP	1830634
31-Jan-2024	10:17:25	864	3301.00	GBP	1829669
31-Jan-2024	10:15:42	302	3302.00	GBP	1828061
31-Jan-2024	10:15:42	630	3302.00	GBP	1828059
31-Jan-2024	10:12:22	834	3305.00	GBP	1825517
31-Jan-2024	10:08:28	997	3305.00	GBP	1822743
31-Jan-2024	10:06:28	830	3306.00	GBP	1821400
31-Jan-2024	09:57:38	720	3304.00	GBP	1814704
31-Jan-2024	09:57:38	115	3304.00	GBP	1814702
31-Jan-2024	09:54:27	872	3303.00	GBP	1811843
31-Jan-2024	09:50:16	850	3306.00	GBP	1808098
31-Jan-2024	09:49:41	740	3307.00	GBP	1807406
31-Jan-2024	09:49:41	150	3307.00	GBP	1807408
31-Jan-2024	09:48:56	940	3306.00	GBP	1806658
31-Jan-2024	09:41:22	990	3304.00	GBP	1800088
31-Jan-2024	09:37:21	135	3304.00	GBP	1794520
31-Jan-2024	09:37:21	830	3304.00	GBP	1794518
31-Jan-2024	09:31:11	831	3303.00	GBP	1789249
31-Jan-2024	09:26:35	272	3301.00	GBP	1784712
31-Jan-2024	09:26:35	346	3301.00	GBP	1784710
31-Jan-2024	09:26:35	328	3301.00	GBP	1784708
31-Jan-2024	09:25:25	212	3302.00	GBP	1783820
31-Jan-2024	09:24:23	771	3302.00	GBP	1782648
31-Jan-2024	09:20:27	854	3305.00	GBP	1778539
31-Jan-2024	09:19:29	71	3306.00	GBP	1777427
31-Jan-2024	09:19:29	274	3306.00	GBP	1777425
31-Jan-2024	09:19:29	248	3306.00	GBP	1777423

31-Jan-2024	09:19:29	744	3306.00	GBP	1777421
31-Jan-2024	09:10:04	80	3303.00	GBP	1769600
31-Jan-2024	09:10:04	826	3303.00	GBP	1769604
31-Jan-2024	09:10:04	71	3303.00	GBP	1769602
31-Jan-2024	09:10:04	18	3303.00	GBP	1769598
31-Jan-2024	09:10:04	888	3303.00	GBP	1769596
31-Jan-2024	09:06:42	865	3301.00	GBP	1766630
31-Jan-2024	09:02:29	902	3299.00	GBP	1762915
31-Jan-2024	09:01:03	849	3300.00	GBP	1761665
31-Jan-2024	08:55:20	296	3298.00	GBP	1756527
31-Jan-2024	08:55:20	695	3298.00	GBP	1756525
31-Jan-2024	08:50:56	853	3299.00	GBP	1753027
31-Jan-2024	08:48:35	978	3300.00	GBP	1751047
31-Jan-2024	08:44:50	881	3297.00	GBP	1746612
31-Jan-2024	08:40:35	988	3296.00	GBP	1742796
31-Jan-2024	08:37:39	969	3295.00	GBP	1739396
31-Jan-2024	08:34:23	953	3296.00	GBP	1735872
31-Jan-2024	08:33:09	993	3296.00	GBP	1734817
31-Jan-2024	08:28:27	193	3295.00	GBP	1729268
31-Jan-2024	08:28:27	767	3295.00	GBP	1729266
31-Jan-2024	08:25:17	834	3294.00	GBP	1726296
31-Jan-2024	08:25:17	174	3294.00	GBP	1726294
31-Jan-2024	08:21:02	629	3294.00	GBP	1721977
31-Jan-2024	08:21:02	32	3294.00	GBP	1721975
31-Jan-2024	08:21:02	255	3294.00	GBP	1721973
31-Jan-2024	08:18:26	831	3296.00	GBP	1719832
31-Jan-2024	08:17:18	52	3295.00	GBP	1718763
31-Jan-2024	08:17:18	864	3295.00	GBP	1718761
31-Jan-2024	08:14:00	849	3292.00	GBP	1715483
31-Jan-2024	08:12:01	340	3291.00	GBP	1713509
31-Jan-2024	08:12:01	622	3291.00	GBP	1713507
31-Jan-2024	08:10:14	155	3293.00	GBP	1711775
31-Jan-2024	08:10:14	165	3293.00	GBP	1711773
31-Jan-2024	08:10:13	594	3293.00	GBP	1711732
31-Jan-2024	08:10:13	813	3294.00	GBP	1711717
31-Jan-2024	08:10:13	43	3294.00	GBP	1711715
31-Jan-2024	08:06:32	273	3297.00	GBP	1704527
31-Jan-2024	08:06:32	196	3297.00	GBP	1704525
31-Jan-2024	08:06:30	448	3297.00	GBP	1704473
31-Jan-2024	08:06:27	312	3301.00	GBP	1704391
31-Jan-2024	08:06:27	585	3301.00	GBP	1704389
31-Jan-2024	08:05:44	893	3302.00	GBP	1703472
31-Jan-2024	08:02:52	27	3299.00	GBP	1700324
31-Jan-2024	08:02:52	870	3299.00	GBP	1700322
31-Jan-2024	08:02:41	666	3301.00	GBP	1700108
31-Jan-2024	08:02:41	325	3301.00	GBP	1700106
31-Jan-2024	08:02:40	363	3303.00	GBP	1700091
31-Jan-2024	08:02:40	469	3303.00	GBP	1700089
31-Jan-2024	08:00:18	921	3295.00	GBP	1695673

EX-99.23 24 tmb-20240201xex99d23.htm EX-99.23

RELX PLC

1 February 2024

TOTAL VOTING RIGHTS

As at 31 January 2024, RELX PLC’s capital consists of 1,907,070,957 ordinary shares of 14 ⁵¹/₁₁₆ pence each. RELX PLC holds 22,942,429 ordinary shares in Treasury.

Therefore, the total number of voting rights in RELX PLC is 1,884,128,528 and this figure may be used by shareholders as the denominator for the calculations by which they will determine whether they are required to notify their interest in, or a change to their interest in RELX PLC under the FCA’s Disclosure and Transparency Rules.