RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	40.34	40.34	39.24	39.64	39.64	-1.49%	130
Oct 22, 2025	39.82	40.24	39.82	40.24	40.24	0.85%	266
Oct 21, 2025	39.24	39.90	39.24	39.90	39.90	1.79%	266
Oct 20, 2025	38.66	39.20	38.66	39.20	39.20	1.66%	200
Oct 17, 2025	38.40	38.56	38.40	38.56	38.56	-0.10%	200
Oct 16, 2025	38.62	38.62	38.60	38.60	38.60	-0.05%	200
Oct 15, 2025	39.36	39.36	38.62	38.62	38.62	-1.38%	200
Oct 14, 2025	38.54	39.16	38.54	39.16	39.16	0.72%	760
Oct 13, 2025	38.64	38.88	38.64	38.88	38.88	1.04%	760
Oct 10, 2025	38.10	38.84	38.10	38.48	38.48	1.21%	760
Oct 9, 2025	39.54	39.54	38.02	38.02	38.02	-3.50%	35
Oct 8, 2025	38.78	39.40	38.78	39.40	39.40	1.86%	35
Oct 7, 2025	39.70	39.70	38.68	38.68	38.68	-3.11%	-
Oct 6, 2025	39.78	39.92	39.78	39.92	39.92	0.91%	806
Oct 3, 2025	39.74	39.74	39.56	39.56	39.56	-0.40%	236
Oct 2, 2025	40.12	40.12	39.72	39.72	39.72	-0.95%	35
Oct 1, 2025	40.52	40.52	40.10	40.10	40.10	-1.04%	-
Sep 30, 2025	40.22	40.52	40.22	40.52	40.52	0.55%	50
Sep 29, 2025	40.16	40.30	40.08	40.30	40.30	0.65%	110
Sep 26, 2025	39.64	40.04	39.64	40.04	40.04	1.11%	540
Sep 25, 2025	39.40	39.62	39.40	39.60	39.60	0.71%	160
Sep 24, 2025	39.32	39.32	39.32	39.32	39.32	0.36%	50
Sep 23, 2025	39.74	39.80	39.18	39.18	39.18	-1.56%	490
Sep 22, 2025	40.02	40.02	39.80	39.80	39.80	-0.55%	100
Sep 19, 2025	40.38	40.38	40.02	40.02	40.02	-1.04%	50
Sep 18, 2025	40.06	40.44	40.06	40.44	40.44	1.71%	45
Sep 17, 2025	39.40	39.76	39.40	39.76	39.76	0.86%	45
Sep 16, 2025	39.84	39.84	39.42	39.42	39.42	-0.95%	750
Sep 15, 2025	39.60	39.90	39.60	39.80	39.80	0.61%	750
Sep 12, 2025	39.44	39.56	39.44	39.56	39.56	0.56%	78
Sep 11, 2025	38.66	39.34	38.66	39.34	39.34	-2.38%	78
Sep 10, 2025	40.30	40.30	40.30	40.30	40.30	0.30%	78
Sep 9, 2025	40.18	40.18	40.18	40.18	40.18	-	78
Sep 8, 2025	40.20	40.96	40.18	40.18	40.18	-	78
Sep 5, 2025	40.18	40.18	40.18	40.18	40.18	0.05%	255
Sep 4, 2025	39.26	40.16	39.26	40.16	40.16	2.45%	255
Sep 3, 2025	38.66	39.82	38.66	39.20	39.20	1.14%	120
Sep 2, 2025	39.48	39.48	38.76	38.76	38.76	-2.02%	150
Sep 1, 2025	39.56	40.24	39.56	39.56	39.56	0.20%	150
Aug 29, 2025	40.34	40.34	39.48	39.48	39.48	-2.18%	350
Aug 28, 2025	41.06	41.06	40.36	40.36	40.36	-1.70%	350
Aug 27, 2025	41.02	41.20	41.02	41.06	41.06	0.15%	350
Aug 26, 2025	41.00	41.78	41.00	41.00	41.00	-0.19%	350
Aug 25, 2025	41.08	41.08	41.08	41.08	41.08	-0.29%	350
Aug 22, 2025	41.26	41.26	41.20	41.20	41.20	-0.39%	350
Aug 21, 2025	41.66	42.12	41.36	41.36	41.36	-0.96%	350
Aug 20, 2025	40.84	41.76	40.84	41.76	41.76	2.25%	50
Aug 19, 2025	40.86	41.44	40.84	40.84	40.84	-0.10%	350
Aug 18, 2025	40.94	40.94	40.88	40.88	40.88	-0.05%	2,150
Aug 15, 2025	40.94	40.94	40.90	40.90	40.90	-0.10%	2,150