RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	30
Sep 25, 2025	39.40	39.62	39.40	39.60	39.60	0.71%	30
Sep 24, 2025	39.32	39.32	39.32	39.32	39.32	0.36%	490
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
Aug 14, 2025	40.48	40.94	40.48	40.94	40.94	0.64%	2,150
Aug 13, 2025	40.92	40.92	40.46	40.68	40.68	-0.44%	2,150
Aug 12, 2025	41.62	41.62	40.86	40.86	40.86	-1.45%	149
Aug 11, 2025	41.52	42.26	41.46	41.46	41.46	0.68%	250
Aug 8, 2025	41.98	41.98	41.12	41.18	41.18	-1.91%	299
Aug 7, 2025	41.62	41.98	41.62	41.98	41.98	0.48%	549
Aug 6, 2025	44.02	44.02	41.76	41.78	41.56	-4.52%	784
Aug 5, 2025	44.94	44.94	43.76	43.76	43.52	-2.32%	200
Aug 4, 2025	44.80	44.80	44.80	44.80	44.56	0.49%	75
Aug 1, 2025	45.20	45.20	44.58	44.58	44.34	-1.68%	-
Jul 31, 2025	45.38	45.38	45.34	45.34	45.10	0.49%	20
Jul 30, 2025	45.04	45.12	45.04	45.12	44.88	0.22%	393
Jul 29, 2025	44.82	45.80	44.82	45.02	44.78	0.81%	1,216
Jul 28, 2025	45.50	45.50	44.66	44.66	44.42	-0.36%	-
Jul 25, 2025	45.62	45.62	44.82	44.82	44.58	-1.71%	522
Jul 24, 2025	45.22	46.16	45.22	45.60	45.35	0.66%	738
Jul 23, 2025	45.08	45.30	45.08	45.30	45.06	1.43%	64
Jul 22, 2025	45.00	45.08	44.66	44.66	44.42	-0.89%	920