RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 7, 2025	45.18	45.78	45.18	45.78	45.54	1.42%	410,348
Jul 4, 2025	45.22	45.42	45.00	45.14	44.90	-0.31%	281,312
Jul 3, 2025	44.72	45.28	44.66	45.28	45.04	1.57%	352,852
Jul 2, 2025	45.98	46.00	44.24	44.58	44.34	-2.45%	748,997
Jul 1, 2025	46.22	46.30	45.50	45.70	45.46	-0.48%	596,052
Jun 30, 2025	45.98	46.70	45.92	45.92	45.68	-0.43%	543,277
Jun 27, 2025	45.46	46.12	45.26	46.12	45.87	1.50%	383,931
Jun 26, 2025	45.52	45.86	45.32	45.44	45.20	-0.70%	499,765
Jun 25, 2025	46.04	46.28	45.74	45.76	45.52	-0.09%	337,816
Jun 24, 2025	46.46	46.50	45.76	45.80	45.56	-0.13%	502,858
Jun 23, 2025	45.18	45.92	45.16	45.86	45.62	0.53%	356,837
Jun 20, 2025	45.86	46.04	45.54	45.62	45.38	-0.31%	482,624
Jun 19, 2025	45.38	45.94	45.30	45.76	45.52	0.44%	489,856
Jun 18, 2025	45.70	45.96	45.46	45.56	45.32	-0.48%	338,442
Jun 17, 2025	46.04	46.04	45.66	45.78	45.54	-1.17%	423,021
Jun 16, 2025	45.76	46.38	45.56	46.32	46.07	1.18%	490,206