RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	39.88	40.12	39.76	40.00	40.00	0.55%	373,201
Sep 12, 2025	39.30	40.14	39.26	39.78	39.78	1.38%	922,715
Sep 11, 2025	38.68	39.24	38.56	39.24	39.24	1.55%	1,085,359
Sep 10, 2025	40.32	40.44	38.48	38.64	38.64	-3.83%	992,741
Sep 9, 2025	40.18	40.46	40.18	40.18	40.18	-0.15%	629,116
Sep 8, 2025	40.18	40.34	40.06	40.24	40.24	0.35%	483,530
Sep 5, 2025	40.20	40.40	40.04	40.10	40.10	-0.45%	738,860
Sep 4, 2025	39.36	40.36	39.30	40.28	40.28	2.49%	934,530
Sep 3, 2025	39.02	39.30	38.72	39.30	39.30	0.98%	627,964
Sep 2, 2025	39.58	39.62	38.92	38.92	38.92	-1.82%	967,770
Sep 1, 2025	39.94	39.96	39.52	39.64	39.64	-0.30%	717,799
Aug 29, 2025	40.20	40.38	39.64	39.76	39.76	-1.88%	1,511,704
Aug 28, 2025	41.36	41.36	40.50	40.52	40.52	-1.89%	834,643
Aug 27, 2025	41.10	41.34	40.94	41.30	41.30	1.03%	673,204
Aug 26, 2025	40.22	41.24	40.04	40.88	40.88	-0.54%	995,100
Aug 25, 2025	41.36	41.42	40.94	41.10	41.10	-0.68%	282,304
Aug 22, 2025	41.44	41.60	41.18	41.38	41.38	-0.58%	422,654
Aug 21, 2025	41.66	41.76	41.18	41.62	41.62	-0.62%	694,830
Aug 20, 2025	41.02	41.96	40.98	41.88	41.88	2.40%	821,787
Aug 19, 2025	40.84	41.06	40.66	40.90	40.90	-0.34%	556,228
Aug 18, 2025	41.20	41.24	40.70	41.04	41.04	0.44%	535,363
Aug 15, 2025	40.94	41.06	40.56	40.86	40.86	-0.63%	1,250,548
Aug 14, 2025	40.94	41.12	40.56	41.12	41.12	1.33%	1,508,035
Aug 13, 2025	41.06	41.16	40.54	40.58	40.58	-0.83%	1,047,638
Aug 12, 2025	41.52	41.72	40.70	40.92	40.92	-1.25%	1,103,410
Aug 11, 2025	41.40	41.84	41.32	41.44	41.44	0.29%	646,053
Aug 8, 2025	42.12	42.22	41.04	41.32	41.32	-2.32%	895,594
Aug 7, 2025	41.70	42.34	41.66	42.30	42.30	0.86%	1,112,225
Aug 6, 2025	43.76	43.92	41.58	41.94	41.72	-4.51%	1,435,199
Aug 5, 2025	45.04	45.06	43.90	43.92	43.68	-2.31%	527,247
Aug 4, 2025	44.80	44.96	44.44	44.96	44.72	0.63%	379,889
Aug 1, 2025	45.36	45.52	44.62	44.68	44.44	-1.93%	703,305
Jul 31, 2025	45.40	46.02	45.38	45.56	45.32	0.80%	718,905
Jul 30, 2025	45.20	45.38	45.00	45.20	44.96	-	396,335
Jul 29, 2025	44.96	45.22	44.84	45.20	44.96	0.58%	449,223
Jul 28, 2025	45.20	45.30	44.80	44.94	44.70	-0.58%	422,151
Jul 25, 2025	45.92	46.00	45.18	45.20	44.96	-1.27%	500,212
Jul 24, 2025	45.12	45.78	44.30	45.78	45.53	1.51%	1,401,654
Jul 23, 2025	45.12	45.32	44.94	45.10	44.86	0.85%	659,188
Jul 22, 2025	44.88	45.16	44.68	44.72	44.48	-1.11%	599,191
Jul 21, 2025	45.56	45.68	45.08	45.22	44.98	-1.01%	575,117
Jul 18, 2025	46.16	46.34	45.68	45.68	45.44	-1.04%	677,244
Jul 17, 2025	46.38	46.44	45.96	46.16	45.91	0.48%	598,910
Jul 16, 2025	45.94	46.32	45.82	45.94	45.69	0.04%	520,061
Jul 15, 2025	46.10	46.28	45.90	45.92	45.67	-0.61%	352,030
Jul 14, 2025	45.78	46.22	45.54	46.20	45.95	0.57%	331,939
Jul 11, 2025	46.30	46.66	45.94	45.94	45.70	-0.86%	504,065
Jul 10, 2025	45.90	46.40	45.90	46.34	46.09	1.36%	619,450
Jul 9, 2025	45.78	45.98	45.58	45.72	45.48	-0.04%	684,490
Jul 8, 2025	45.70	45.86	45.50	45.74	45.50	-0.09%	386,325