RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 29, 2025	40.36	40.36	39.68	39.80	39.80	-1.78%	758
Aug 28, 2025	40.62	40.64	40.52	40.52	40.52	-1.94%	241
Aug 27, 2025	41.18	41.32	41.14	41.32	41.32	1.03%	393
Aug 26, 2025	41.10	41.10	40.88	40.90	40.90	-0.49%	1,016
Aug 25, 2025	41.10	41.10	41.10	41.10	41.10	-0.77%	84
Aug 22, 2025	41.42	41.42	41.42	41.42	41.42	-0.43%	84
Aug 21, 2025	41.46	41.62	41.38	41.60	41.60	-0.67%	432
Aug 20, 2025	41.42	41.94	41.42	41.88	41.88	2.35%	4,966
Aug 19, 2025	40.88	40.98	40.82	40.92	40.92	-0.24%	423
Aug 18, 2025	40.82	41.02	40.74	41.02	41.02	0.49%	390
Aug 15, 2025	41.02	41.02	40.82	40.82	40.82	-0.63%	110
Aug 14, 2025	40.84	41.08	40.64	41.08	41.08	1.08%	2,480
Aug 13, 2025	40.60	40.64	40.60	40.64	40.64	-0.59%	733
Aug 12, 2025	41.50	41.58	40.80	40.88	40.88	-1.35%	1,422
Aug 11, 2025	41.52	41.52	41.44	41.44	41.44	0.34%	384
Aug 8, 2025	41.10	41.36	41.10	41.30	41.30	-2.32%	410
Aug 7, 2025	42.04	42.28	42.04	42.28	42.28	-1.35%	410
Aug 6, 2025	42.86	42.86	42.86	42.86	42.64	-2.32%	31
Aug 5, 2025	44.74	44.74	43.88	43.88	43.65	-2.32%	4,382
Aug 4, 2025	44.80	44.92	44.80	44.92	44.68	-1.32%	29