RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	36.70	36.70	36.32	36.36	36.36	-5.07%	4,994
Nov 6, 2025	38.30	38.30	38.30	38.30	38.30	-1.44%	67
Nov 5, 2025	38.62	38.86	38.60	38.86	38.86	1.15%	2,043
Nov 4, 2025	37.96	38.42	37.96	38.42	38.42	0.37%	980
Nov 3, 2025	38.52	38.52	38.26	38.28	38.28	0.05%	638
Oct 31, 2025	38.26	38.42	38.24	38.26	38.26	-0.52%	354
Oct 30, 2025	38.58	38.58	38.46	38.46	38.46	-0.52%	759
Oct 29, 2025	38.80	38.80	38.66	38.66	38.66	-3.16%	76
Oct 28, 2025	40.10	40.10	39.92	39.92	39.92	-0.80%	4,574
Oct 27, 2025	40.26	40.26	40.24	40.24	40.24	0.45%	250
Oct 24, 2025	40.00	40.06	40.00	40.06	40.06	1.11%	454
Oct 23, 2025	39.80	39.80	39.52	39.62	39.62	-1.98%	528
Oct 22, 2025	39.62	40.42	39.62	40.42	40.42	3.11%	1,005
Oct 21, 2025	39.20	39.20	39.20	39.20	39.20	-	-
Oct 20, 2025	38.86	39.20	38.86	39.20	39.20	1.45%	274
Oct 17, 2025	38.62	38.72	38.62	38.64	38.64	-0.10%	792
Oct 16, 2025	38.84	38.84	38.60	38.68	38.68	-0.46%	25
Oct 15, 2025	38.96	38.96	38.58	38.86	38.86	-0.77%	41
Oct 14, 2025	39.32	39.32	39.14	39.16	39.16	-0.05%	46
Oct 13, 2025	38.84	39.18	38.84	39.18	39.18	0.88%	574
Oct 10, 2025	39.12	39.12	38.74	38.84	38.84	-0.15%	1,327
Oct 9, 2025	38.90	38.90	38.90	38.90	38.90	-1.57%	12
Oct 8, 2025	39.62	39.62	39.52	39.52	39.52	1.02%	1
Oct 7, 2025	38.84	39.12	38.76	39.12	39.12	-1.81%	3,013
Oct 6, 2025	40.06	40.06	39.84	39.84	39.84	0.45%	35
Oct 3, 2025	39.52	39.66	39.52	39.66	39.66	-0.15%	740
Oct 2, 2025	39.72	39.72	39.72	39.72	39.72	-1.24%	250
Oct 1, 2025	40.22	40.22	40.22	40.22	40.22	-1.32%	250
Sep 30, 2025	40.30	40.76	40.30	40.76	40.76	1.24%	250
Sep 29, 2025	40.02	40.36	40.02	40.26	40.26	0.65%	40
Sep 26, 2025	40.00	40.00	40.00	40.00	40.00	1.06%	1,410
Sep 25, 2025	39.46	39.58	39.42	39.58	39.58	0.10%	1,410
Sep 24, 2025	39.54	39.54	39.54	39.54	39.54	0.36%	533
Sep 23, 2025	39.88	39.88	39.40	39.40	39.40	-0.96%	533
Sep 22, 2025	39.94	39.94	39.78	39.78	39.78	-0.45%	11
Sep 19, 2025	40.20	40.24	39.96	39.96	39.96	-1.82%	2,560
Sep 18, 2025	41.02	41.10	40.70	40.70	40.70	2.26%	2,253
Sep 17, 2025	39.78	39.80	39.78	39.80	39.80	0.81%	101
Sep 16, 2025	39.72	39.72	39.48	39.48	39.48	-1.00%	1,327
Sep 15, 2025	39.94	40.02	39.88	39.88	39.88	0.30%	1,327
Sep 12, 2025	39.80	40.14	39.76	39.76	39.76	1.33%	2,709
Sep 11, 2025	39.24	39.24	39.24	39.24	39.24	1.55%	799
Sep 10, 2025	39.66	39.66	38.58	38.64	38.64	-3.88%	799
Sep 9, 2025	40.34	40.34	40.20	40.20	40.20	-0.05%	600
Sep 8, 2025	40.22	40.22	40.22	40.22	40.22	0.30%	2,083
Sep 5, 2025	40.22	40.22	40.10	40.10	40.10	-0.40%	2,083
Sep 4, 2025	39.62	40.26	39.54	40.26	40.26	2.49%	1,050
Sep 3, 2025	39.06	39.28	39.06	39.28	39.28	0.67%	3,388
Sep 2, 2025	39.34	39.34	39.02	39.02	39.02	-1.76%	2,149
Sep 1, 2025	39.62	39.72	39.62	39.72	39.72	-0.20%	2,026