RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	39.66	39.76	39.44	39.46	39.46	-1.10%	52,648
Oct 28, 2025	40.08	40.36	39.88	39.90	39.90	-0.84%	598,923
Oct 27, 2025	40.22	40.62	40.06	40.24	40.24	0.05%	700,959
Oct 24, 2025	39.96	40.60	39.90	40.22	40.22	1.51%	1,319,497
Oct 23, 2025	40.38	40.64	39.26	39.62	39.62	-2.03%	1,215,235
Oct 22, 2025	40.00	40.68	39.52	40.44	40.44	1.10%	859,914
Oct 21, 2025	39.74	40.08	39.56	40.00	40.00	2.15%	636,256
Oct 20, 2025	38.66	39.20	38.50	39.16	39.16	1.45%	612,272
Oct 17, 2025	38.52	38.72	38.12	38.60	38.60	-0.10%	1,255,837
Oct 16, 2025	38.76	38.98	38.52	38.64	38.64	-0.62%	721,466
Oct 15, 2025	38.98	39.06	38.52	38.88	38.88	-0.92%	870,716
Oct 14, 2025	38.96	39.70	38.96	39.24	39.24	0.20%	714,299
Oct 13, 2025	38.98	39.22	38.74	39.16	39.16	0.93%	630,645
Oct 10, 2025	39.40	39.48	38.70	38.80	38.80	-0.31%	1,026,734
Oct 9, 2025	39.66	39.70	38.92	38.92	38.92	-1.52%	815,385
Oct 8, 2025	39.08	39.78	39.06	39.52	39.52	1.13%	776,782
Oct 7, 2025	39.70	39.86	38.70	39.08	39.08	-2.06%	790,211
Oct 6, 2025	39.58	40.18	39.52	39.90	39.90	0.50%	674,441
Oct 3, 2025	39.96	40.02	39.32	39.70	39.70	-0.10%	609,561
Oct 2, 2025	40.00	40.18	39.44	39.74	39.74	-1.24%	640,630
Oct 1, 2025	40.62	40.74	40.16	40.24	40.24	-1.32%	567,146
Sep 30, 2025	40.26	40.88	40.20	40.78	40.78	1.34%	667,358
Sep 29, 2025	40.00	40.40	39.90	40.24	40.24	0.55%	531,250
Sep 26, 2025	39.86	40.16	39.64	40.02	40.02	1.16%	504,915
Sep 25, 2025	39.74	39.74	39.28	39.56	39.56	-	613,819
Sep 24, 2025	39.26	39.68	39.04	39.56	39.56	0.36%	816,124
Sep 23, 2025	39.96	40.10	39.42	39.42	39.42	-0.81%	523,157
Sep 22, 2025	39.96	40.06	39.62	39.74	39.74	-0.65%	579,159
Sep 19, 2025	40.10	40.44	39.80	40.00	40.00	-1.72%	1,367,126
Sep 18, 2025	40.60	41.20	40.14	40.70	40.70	2.26%	931,151
Sep 17, 2025	39.62	39.94	39.56	39.80	39.80	0.91%	481,827
Sep 16, 2025	39.88	40.06	39.44	39.44	39.44	-1.05%	530,673
Sep 15, 2025	39.88	40.12	39.76	39.86	39.86	0.20%	651,634
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