EX-99.5 6 tmb-20240229xex99d5.htm EX-99.5

7 February 2024

RELX PLC

​

Transactions in own shares

​

RELX PLC announces that today it purchased through UBS AG London Branch 155,280 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 24,030,247 ordinary shares in treasury, and has 1,883,072,889 ordinary shares in issue (excluding treasury shares). Since 2 January 2024 RELX PLC has purchased 4,318,054 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:              

7 February 2024

Number of ordinary shares purchased:

155,280

Highest price paid per share (p):

3299

Lowest price paid per share (p):

3264

Volume weighted average price paid per share (p):

3281.9444

​

Disaggregated information

​

Transaction Date

Transaction Time

Volume

Price (p)

Platform Code

MatchId

07-Feb-2024

16:18:14

37

3267.00

XLON

2354712

07-Feb-2024

16:18:14

331

3267.00

XLON

2354708

07-Feb-2024

16:18:14

107

3267.00

XLON

2354710

07-Feb-2024

16:17:44

130

3267.00

XLON

2353542

07-Feb-2024

16:17:44

420

3267.00

XLON

2353538

07-Feb-2024

16:17:44

417

3267.00

XLON

2353540

07-Feb-2024

16:17:19

378

3267.00

XLON

2352787

07-Feb-2024

16:17:19

90

3267.00

XLON

2352785

07-Feb-2024

16:17:19

500

3267.00

XLON

2352783

07-Feb-2024

16:15:45

1,158

3266.00

XLON

2349071

07-Feb-2024

16:13:45

726

3266.00

XLON

2344420

07-Feb-2024

16:13:45

188

3266.00

XLON

2344418

07-Feb-2024

16:13:35

128

3266.00

XLON

2344069

07-Feb-2024

16:10:57

969

3264.00

XLON

2338984

​

​

07-Feb-2024

16:10:05

880

3266.00

XLON

2337141

07-Feb-2024

16:08:35

1,010

3267.00

XLON

2333968

07-Feb-2024

16:05:15

954

3267.00

XLON

2327780

07-Feb-2024

16:04:25

1,029

3268.00

XLON

2325951

07-Feb-2024

16:04:02

904

3268.00

XLON

2325310

07-Feb-2024

16:02:35

299

3267.00

XLON

2322845

07-Feb-2024

15:59:35

902

3269.00

XLON

2315633

07-Feb-2024

15:58:33

747

3272.00

XLON

2313358

07-Feb-2024

15:58:33

175

3272.00

XLON

2313356

07-Feb-2024

15:58:25

101

3272.00

XLON

2313140

07-Feb-2024

15:58:15

142

3272.00

XLON

2312846

07-Feb-2024

15:57:55

243

3272.00

XLON

2312206

07-Feb-2024

15:57:45

242

3272.00

XLON

2311924

07-Feb-2024

15:57:35

101

3272.00

XLON

2311653

07-Feb-2024

15:57:05

40

3272.00

XLON

2310855

07-Feb-2024

15:55:25

134

3270.00

XLON

2307361

07-Feb-2024

15:55:15

49

3270.00

XLON

2307071

07-Feb-2024

15:54:07

893

3272.00

XLON

2305231

07-Feb-2024

15:53:55

31

3273.00

XLON

2304948

07-Feb-2024

15:53:55

995

3273.00

XLON

2304946

07-Feb-2024

15:50:35

16

3273.00

XLON

2299235

07-Feb-2024

15:50:35

671

3273.00

XLON

2299239

07-Feb-2024

15:50:35

303

3273.00

XLON

2299237

07-Feb-2024

15:47:44

860

3273.00

XLON

2294156

07-Feb-2024

15:47:15

1,063

3274.00

XLON

2293180

07-Feb-2024

15:44:55

1,005

3273.00

XLON

2289242

07-Feb-2024

15:44:25

246

3274.00

XLON

2288217

07-Feb-2024

15:44:25

902

3274.00

XLON

2288215

07-Feb-2024

15:40:45

718

3274.00

XLON

2282601

07-Feb-2024

15:40:45

94

3274.00

XLON

2282599

07-Feb-2024

15:40:35

21

3274.00

XLON

2282329

07-Feb-2024

15:40:35

29

3274.00

XLON

2282327

07-Feb-2024

15:38:11

1,043

3273.00

XLON

2278326

07-Feb-2024

15:34:47

1,036

3276.00

XLON

2273031

07-Feb-2024

15:33:00

884

3279.00

XLON

2269627

07-Feb-2024

15:33:00

5

3279.00

XLON

2269625

07-Feb-2024

15:31:20

13

3279.00

XLON

2266548

07-Feb-2024

15:30:51

926

3281.00

XLON

2265688

07-Feb-2024

15:30:09

977

3282.00

XLON

2264495

07-Feb-2024

15:27:21

883

3282.00

XLON

2260123

07-Feb-2024

15:26:00

1,002

3279.00

XLON

2258009

07-Feb-2024

15:25:45

899

3280.00

XLON

2257604

07-Feb-2024

15:24:00

953

3282.00

XLON

2253041

07-Feb-2024

15:22:30

981

3283.00

XLON

2250839

07-Feb-2024

15:21:09

862

3285.00

XLON

2248578

07-Feb-2024

15:21:09

165

3285.00

XLON

2248576

07-Feb-2024

15:19:40

950

3284.00

XLON

2245940

07-Feb-2024

15:18:53

865

3284.00

XLON

2244621

07-Feb-2024

15:18:23

979

3286.00

XLON

2243787

07-Feb-2024

15:17:42

1,003

3286.00

XLON

2242620

07-Feb-2024

15:17:41

978

3286.00

XLON

2242529

07-Feb-2024

15:17:39

1,013

3287.00

XLON

2242486

​

​

​

​

07-Feb-2024

15:14:29

1,043

3285.00

XLON

2236923

07-Feb-2024

15:14:29

255

3285.00

XLON

2236921

07-Feb-2024

15:14:27

603

3285.00

XLON

2236887

07-Feb-2024

15:14:27

354

3285.00

XLON

2236885

07-Feb-2024

15:14:13

925

3286.00

XLON

2236567

07-Feb-2024

15:12:17

248

3286.00

XLON

2233006

07-Feb-2024

15:12:17

722

3286.00

XLON

2233004

07-Feb-2024

15:12:16

72

3287.00

XLON

2232922

07-Feb-2024

15:12:16

825

3287.00

XLON

2232920

07-Feb-2024

15:08:12

471

3284.00

XLON

2224611

07-Feb-2024

15:08:12

427

3284.00

XLON

2224609

07-Feb-2024

15:06:46

502

3285.00

XLON

2222050

07-Feb-2024

15:06:34

416

3285.00

XLON

2221741

07-Feb-2024

15:06:09

529

3285.00

XLON

2220792

07-Feb-2024

15:06:09

273

3285.00

XLON

2220790

07-Feb-2024

15:05:54

64

3285.00

XLON

2220248

07-Feb-2024

15:03:50

910

3284.00

XLON

2216414

07-Feb-2024

15:03:27

350

3285.00

XLON

2215666

07-Feb-2024

15:03:27

429

3285.00

XLON

2215664

07-Feb-2024

15:03:27

128

3285.00

XLON

2215668

07-Feb-2024

15:02:48

924

3285.00

XLON

2214311

07-Feb-2024

15:00:49

58

3281.00

XLON

2209639

07-Feb-2024

15:00:49

1,001

3281.00

XLON

2209637

07-Feb-2024

15:00:49

962

3281.00

XLON

2209635

07-Feb-2024

14:58:05

563

3278.00

XLON

2201782

07-Feb-2024

14:58:05

458

3278.00

XLON

2201780

07-Feb-2024

14:55:40

879

3280.00

XLON

2197024

07-Feb-2024

14:55:40

868

3281.00

XLON

2197018

07-Feb-2024

14:55:40

223

3281.00

XLON

2197016

07-Feb-2024

14:55:14

73

3281.00

XLON

2195965

07-Feb-2024

14:55:14

31

3281.00

XLON

2195963

07-Feb-2024

14:55:14

106

3281.00

XLON

2195961

07-Feb-2024

14:55:12

210

3281.00

XLON

2195916

07-Feb-2024

14:55:12

90

3281.00

XLON

2195920

07-Feb-2024

14:55:12

210

3281.00

XLON

2195918

07-Feb-2024

14:55:12

180

3281.00

XLON

2195914

07-Feb-2024

14:55:12

180

3281.00

XLON

2195912

07-Feb-2024

14:54:50

233

3282.00

XLON

2195150

07-Feb-2024

14:54:50

477

3282.00

XLON

2195148

07-Feb-2024

14:54:50

473

3282.00

XLON

2195146

07-Feb-2024

14:54:50

166

3282.00

XLON

2195144

07-Feb-2024

14:51:50

1,011

3277.00

XLON

2189949

07-Feb-2024

14:51:50

376

3277.00

XLON

2189947

07-Feb-2024

14:49:58

394

3277.00

XLON

2186803

07-Feb-2024

14:49:58

469

3277.00

XLON

2186801

07-Feb-2024

14:49:06

380

3277.00

XLON

2184897

07-Feb-2024

14:48:25

985

3276.00

XLON

2183719

07-Feb-2024

14:46:34

1,006

3276.00

XLON

2179977

07-Feb-2024

14:46:34

32

3276.00

XLON

2179975

07-Feb-2024

14:46:12

1,040

3277.00

XLON

2179098

07-Feb-2024

14:46:12

127

3278.00

XLON

2179095

07-Feb-2024

14:46:12

900

3278.00

XLON

2179093

​

​

​

​

07-Feb-2024

14:42:38

934

3278.00

XLON

2172341

07-Feb-2024

14:41:34

947

3278.00

XLON

2170214

07-Feb-2024

14:40:17

879

3279.00

XLON

2167986

07-Feb-2024

14:35:29

933

3277.00

XLON

2159173

07-Feb-2024

14:34:06

908

3278.00

XLON

2156804

07-Feb-2024

14:34:05

1,121

3279.00

XLON

2156699

07-Feb-2024

14:34:05

1,121

3279.00

XLON

2156697

07-Feb-2024

14:32:46

1,061

3280.00

XLON

2153834

07-Feb-2024

14:30:36

959

3278.00

XLON

2148125

07-Feb-2024

14:30:36

564

3278.00

XLON

2148123

07-Feb-2024

14:30:36

704

3278.00

XLON

2148121

07-Feb-2024

14:30:28

220

3279.00

XLON

2147835

07-Feb-2024

14:30:28

450

3279.00

XLON

2147833

07-Feb-2024

14:30:28

29

3279.00

XLON

2147837

07-Feb-2024

14:24:02

1,047

3274.00

XLON

2134942

07-Feb-2024

14:16:03

520

3271.00

XLON

2127099

07-Feb-2024

14:16:03

336

3271.00

XLON

2127097

07-Feb-2024

14:10:51

175

3272.00

XLON

2122181

07-Feb-2024

14:10:51

723

3272.00

XLON

2122179

07-Feb-2024

14:09:12

294

3274.00

XLON

2120691

07-Feb-2024

14:09:12

689

3274.00

XLON

2120689

07-Feb-2024

14:04:52

281

3275.00

XLON

2116665

07-Feb-2024

14:03:40

272

3275.00

XLON

2115574

07-Feb-2024

14:03:40

411

3275.00

XLON

2115572

07-Feb-2024

13:59:17

797

3276.00

XLON

2111464

07-Feb-2024

13:59:17

86

3276.00

XLON

2111462

07-Feb-2024

13:56:52

1,038

3278.00

XLON

2109394

07-Feb-2024

13:52:21

299

3281.00

XLON

2105646

07-Feb-2024

13:52:21

598

3281.00

XLON

2105644

07-Feb-2024

13:47:10

979

3281.00

XLON

2101066

07-Feb-2024

13:45:56

954

3282.00

XLON

2100029

07-Feb-2024

13:44:06

20

3282.00

XLON

2098046

07-Feb-2024

13:40:17

1,009

3285.00

XLON

2095148

07-Feb-2024

13:33:50

927

3285.00

XLON

2089765

07-Feb-2024

13:33:00

927

3285.00

XLON

2089105

07-Feb-2024

13:30:32

892

3286.00

XLON

2086928

07-Feb-2024

13:22:51

895

3284.00

XLON

2080414

07-Feb-2024

13:22:51

32

3284.00

XLON

2080412

07-Feb-2024

13:20:32

282

3284.00

XLON

2078746

07-Feb-2024

13:20:32

711

3284.00

XLON

2078744

07-Feb-2024

13:15:03

1

3284.00

XLON

2074712

07-Feb-2024

13:15:03

231

3284.00

XLON

2074710

07-Feb-2024

13:15:03

381

3284.00

XLON

2074708

07-Feb-2024

13:15:03

378

3284.00

XLON

2074706

07-Feb-2024

13:15:03

887

3284.00

XLON

2074704

07-Feb-2024

13:08:40

322

3284.00

XLON

2070776

07-Feb-2024

13:08:40

741

3284.00

XLON

2070778

07-Feb-2024

13:02:49

959

3284.00

XLON

2067429

07-Feb-2024

12:58:14

195

3285.00

XLON

2064625

07-Feb-2024

12:58:14

808

3285.00

XLON

2064623

07-Feb-2024

12:57:00

233

3286.00

XLON

2063850

07-Feb-2024

12:57:00

1,000

3286.00

XLON

2063848

​

​

​

​

07-Feb-2024

12:57:00

100

3286.00

XLON

2063846

07-Feb-2024

12:56:26

14

3287.00

XLON

2063311

07-Feb-2024

12:56:26

483

3287.00

XLON

2063309

07-Feb-2024

12:56:26

407

3287.00

XLON

2063307

07-Feb-2024

12:48:06

362

3284.00

XLON

2057927

07-Feb-2024

12:48:06

348

3284.00

XLON

2057925

07-Feb-2024

12:48:06

188

3284.00

XLON

2057923

07-Feb-2024

12:45:50

937

3283.00

XLON

2056575

07-Feb-2024

12:42:18

237

3282.00

XLON

2054625

07-Feb-2024

12:42:14

672

3282.00

XLON

2054581

07-Feb-2024

12:38:38

927

3283.00

XLON

2052454

07-Feb-2024

12:37:05

965

3283.00

XLON

2051441

07-Feb-2024

12:30:58

1,010

3282.00

XLON

2047206

07-Feb-2024

12:23:53

910

3282.00

XLON

2042858

07-Feb-2024

12:17:02

700

3281.00

XLON

2036983

07-Feb-2024

12:17:02

314

3281.00

XLON

2036981

07-Feb-2024

12:16:52

310

3282.00

XLON

2036854

07-Feb-2024

12:16:52

553

3282.00

XLON

2036852

07-Feb-2024

12:13:03

932

3283.00

XLON

2034758

07-Feb-2024

12:13:03

94

3283.00

XLON

2034756

07-Feb-2024

12:01:01

292

3282.00

XLON

2027255

07-Feb-2024

12:01:01

614

3282.00

XLON

2027253

07-Feb-2024

11:54:03

1,047

3283.00

XLON

2023334

07-Feb-2024

11:50:13

1,068

3286.00

XLON

2021334

07-Feb-2024

11:45:46

911

3286.00

XLON

2018687

07-Feb-2024

11:39:13

11

3289.00

XLON

2014334

07-Feb-2024

11:39:13

1,049

3289.00

XLON

2014336

07-Feb-2024

11:34:38

1,011

3289.00

XLON

2011163

07-Feb-2024

11:25:24

803

3289.00

XLON

2005213

07-Feb-2024

11:25:24

92

3289.00

XLON

2005211

07-Feb-2024

11:21:02

861

3290.00

XLON

2002623

07-Feb-2024

11:13:19

1,010

3288.00

XLON

1997735

07-Feb-2024

11:10:59

915

3289.00

XLON

1996118

07-Feb-2024

11:06:04

1

3288.00

XLON

1992568

07-Feb-2024

11:06:00

1

3288.00

XLON

1992455

07-Feb-2024

11:04:01

118

3289.00

XLON

1991136

07-Feb-2024

11:04:01

350

3289.00

XLON

1991134

07-Feb-2024

11:04:01

505

3289.00

XLON

1991132

07-Feb-2024

11:04:01

952

3289.00

XLON

1991130

07-Feb-2024

10:57:36

676

3288.00

XLON

1986114

07-Feb-2024

10:57:36

769

3288.00

XLON

1986112

07-Feb-2024

10:57:36

408

3288.00

XLON

1986110

07-Feb-2024

10:56:48

933

3289.00

XLON

1985325

07-Feb-2024

10:39:27

631

3283.00

XLON

1972926

07-Feb-2024

10:39:27

311

3283.00

XLON

1972924

07-Feb-2024

10:35:00

8

3281.00

XLON

1969669

07-Feb-2024

10:35:00

198

3281.00

XLON

1969667

07-Feb-2024

10:35:00

143

3281.00

XLON

1969665

07-Feb-2024

10:35:00

10

3281.00

XLON

1969663

07-Feb-2024

10:35:00

846

3281.00

XLON

1969660

07-Feb-2024

10:34:56

12

3281.00

XLON

1969588

07-Feb-2024

10:34:13

21

3281.00

XLON

1968970

​

​

​

​

07-Feb-2024

10:24:06

1,002

3281.00

XLON

1961547

07-Feb-2024

10:17:37

280

3282.00

XLON

1957198

07-Feb-2024

10:17:37

726

3282.00

XLON

1957196

07-Feb-2024

10:13:44

1,066

3281.00

XLON

1954599

07-Feb-2024

10:12:24

951

3282.00

XLON

1953621

07-Feb-2024

10:07:47

909

3286.00

XLON

1949789

07-Feb-2024

10:00:50

982

3283.00

XLON

1943878

07-Feb-2024

09:55:30

892

3287.00

XLON

1940074

07-Feb-2024

09:55:00

639

3288.00

XLON

1939553

07-Feb-2024

09:55:00

397

3288.00

XLON

1939551

07-Feb-2024

09:37:51

889

3292.00

XLON

1926497

07-Feb-2024

09:32:20

1,023

3294.00

XLON

1919876

07-Feb-2024

09:28:56

885

3299.00

XLON

1917111

07-Feb-2024

09:25:00

917

3298.00

XLON

1913086

07-Feb-2024

09:15:33

1,044

3293.00

XLON

1905193

07-Feb-2024

09:15:06

912

3294.00

XLON

1904838

07-Feb-2024

09:09:52

1,016

3289.00

XLON

1900839

07-Feb-2024

09:07:46

959

3289.00

XLON

1898902

07-Feb-2024

09:05:04

995

3290.00

XLON

1897057

07-Feb-2024

08:52:56

890

3279.00

XLON

1886548

07-Feb-2024

08:46:42

986

3282.00

XLON

1880610

07-Feb-2024

08:39:18

861

3287.00

XLON

1873590

07-Feb-2024

08:34:48

904

3286.00

XLON

1868802

07-Feb-2024

08:29:41

927

3285.00

XLON

1863456

07-Feb-2024

08:26:55

1,010

3290.00

XLON

1860710

07-Feb-2024

08:19:58

896

3295.00

XLON

1854593

07-Feb-2024

08:14:48

964

3294.00

XLON

1849604

07-Feb-2024

08:14:17

73

3295.00

XLON

1849197

07-Feb-2024

08:14:17

896

3295.00

XLON

1849195

07-Feb-2024

08:12:16

438

3296.00

XLON

1847431

07-Feb-2024

08:12:16

700

3296.00

XLON

1847429

07-Feb-2024

08:04:55

1,052

3290.00

XLON

1837723

07-Feb-2024

08:04:47

890

3293.00

XLON

1837605

07-Feb-2024

08:04:47

938

3293.00

XLON

1837603

07-Feb-2024

08:00:55

908

3287.00

XLON

1833216

07-Feb-2024

08:00:48

1,028

3289.00

XLON

1833091

07-Feb-2024

08:00:48

725

3289.00

XLON

1833089

07-Feb-2024

08:00:48

858

3289.00

XLON

1833087

07-Feb-2024

08:00:48

215

3289.00

XLON

1833085

07-Feb-2024

08:00:34

1,011

3289.00

XLON

1832577

​

​

​

​

​