RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	45.36	45.52	44.62	44.68	44.68	-1.93%	703,305
Jul 31, 2025	45.40	46.02	45.38	45.56	45.56	0.80%	718,905
Jul 30, 2025	45.20	45.38	45.00	45.20	45.20	-	396,335
Jul 29, 2025	44.96	45.22	44.84	45.20	45.20	0.58%	449,223
Jul 28, 2025	45.20	45.30	44.80	44.94	44.94	-0.58%	422,151
Jul 25, 2025	45.92	46.00	45.18	45.20	45.20	-1.27%	500,212
Jul 24, 2025	45.12	45.78	44.30	45.78	45.78	1.51%	1,401,654
Jul 23, 2025	45.12	45.32	44.94	45.10	45.10	0.85%	659,188
Jul 22, 2025	44.88	45.16	44.68	44.72	44.72	-1.11%	599,191
Jul 21, 2025	45.56	45.68	45.08	45.22	45.22	-1.01%	575,117
Jul 18, 2025	46.16	46.34	45.68	45.68	45.68	-1.04%	677,244
Jul 17, 2025	46.38	46.44	45.96	46.16	46.16	0.48%	598,910
Jul 16, 2025	45.94	46.32	45.82	45.94	45.94	0.04%	520,061
Jul 15, 2025	46.10	46.28	45.90	45.92	45.92	-0.61%	352,030
Jul 14, 2025	45.78	46.22	45.54	46.20	46.20	0.57%	331,939
Jul 11, 2025	46.30	46.66	45.94	45.94	45.94	-0.86%	504,065
Jul 10, 2025	45.90	46.40	45.90	46.34	46.34	1.36%	619,450
Jul 9, 2025	45.78	45.98	45.58	45.72	45.72	-0.04%	684,490
Jul 8, 2025	45.70	45.86	45.50	45.74	45.74	-0.09%	386,325
Jul 7, 2025	45.18	45.78	45.18	45.78	45.78	1.42%	410,348
Jul 4, 2025	45.22	45.42	45.00	45.14	45.14	-0.31%	281,312
Jul 3, 2025	44.72	45.28	44.66	45.28	45.28	1.57%	352,852
Jul 2, 2025	45.98	46.00	44.24	44.58	44.58	-2.45%	748,997
Jul 1, 2025	46.22	46.30	45.50	45.70	45.70	-0.48%	596,052
Jun 30, 2025	45.98	46.70	45.92	45.92	45.92	-0.43%	543,277
Jun 27, 2025	45.46	46.12	45.26	46.12	46.12	1.50%	383,931
Jun 26, 2025	45.52	45.86	45.32	45.44	45.44	-0.70%	499,765
Jun 25, 2025	46.04	46.28	45.74	45.76	45.76	-0.09%	337,816
Jun 24, 2025	46.46	46.50	45.76	45.80	45.80	-0.13%	502,858
Jun 23, 2025	45.18	45.92	45.16	45.86	45.86	0.53%	356,837
Jun 20, 2025	45.86	46.04	45.54	45.62	45.62	-0.31%	482,624
Jun 19, 2025	45.38	45.94	45.30	45.76	45.76	0.44%	489,856
Jun 18, 2025	45.70	45.96	45.46	45.56	45.56	-0.48%	338,442
Jun 17, 2025	46.04	46.04	45.66	45.78	45.78	-1.17%	423,021
Jun 16, 2025	45.76	46.38	45.56	46.32	46.32	1.18%	490,206
Jun 13, 2025	45.42	45.98	45.34	45.78	45.78	-0.48%	621,787
Jun 12, 2025	45.98	46.38	45.90	46.00	46.00	-0.48%	443,270
Jun 11, 2025	46.26	46.40	46.00	46.22	46.22	-0.09%	469,295
Jun 10, 2025	46.52	46.72	46.26	46.26	46.26	-0.77%	431,329
Jun 9, 2025	47.20	47.26	46.48	46.62	46.62	-1.19%	339,603
Jun 6, 2025	46.96	47.26	46.72	47.18	47.18	-0.13%	377,543
Jun 5, 2025	47.64	47.68	47.08	47.24	47.24	-0.63%	619,624
Jun 4, 2025	47.50	47.74	47.14	47.54	47.54	0.38%	434,962
Jun 3, 2025	47.76	47.76	47.24	47.36	47.36	-0.34%	539,348
Jun 2, 2025	47.12	47.60	47.12	47.52	47.52	0.08%	381,078
May 30, 2025	47.66	47.88	47.48	47.48	47.48	0.13%	1,096,874
May 29, 2025	48.76	48.78	47.00	47.42	47.42	-2.31%	738,172
May 28, 2025	49.04	49.36	48.52	48.54	48.54	-1.10%	492,917
May 27, 2025	49.30	49.88	49.08	49.08	49.08	0.49%	515,656
May 26, 2025	48.82	49.18	48.82	48.84	48.84	-0.25%	163,651