RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 1, 2025	45.52	45.52	45.52	45.52	45.31	-	-
Jul 31, 2025	45.52	45.52	45.52	45.52	45.28	0.53%	-
Jul 30, 2025	45.12	45.28	45.04	45.28	45.04	0.40%	329
Jul 29, 2025	45.08	45.10	45.08	45.10	44.86	0.40%	1,234
Jul 28, 2025	45.12	45.12	44.92	44.92	44.68	-0.49%	9
Jul 25, 2025	45.96	45.96	45.14	45.14	44.90	-1.40%	157
Jul 24, 2025	44.54	45.78	44.54	45.78	45.54	1.55%	2,756
Jul 23, 2025	45.18	45.26	45.00	45.08	44.84	0.71%	565
Jul 22, 2025	44.76	44.76	44.76	44.76	44.53	-1.02%	-
Jul 21, 2025	45.30	45.46	45.22	45.22	44.98	-1.01%	500
Jul 18, 2025	46.24	46.24	45.68	45.68	45.44	-1.08%	2,545
Jul 17, 2025	46.22	46.40	46.18	46.18	45.94	0.39%	1,880
Jul 16, 2025	46.04	46.26	46.00	46.00	45.76	0.17%	706
Jul 15, 2025	46.08	46.08	45.92	45.92	45.68	-0.56%	100
Jul 14, 2025	46.18	46.18	46.18	46.18	45.94	0.52%	500
Jul 11, 2025	46.52	46.52	45.94	45.94	45.70	0.57%	5,283
Jul 10, 2025	45.68	45.68	45.68	45.68	45.47	-	-
Jul 9, 2025	45.84	45.84	45.68	45.68	45.44	-0.13%	380
Jul 8, 2025	45.88	45.88	45.74	45.74	45.50	-	30
Jul 7, 2025	45.42	45.74	45.36	45.74	45.50	1.06%	1,300