RELX PLC (FRA:RDEB)
38.56
-0.04 (-0.10%)
At close: Oct 17, 2025
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 |