Skip to main content
logo
RELX PLC (LON:REL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
3,427.00
-19.00 (-0.55%)
Sep 1, 2025, 4:37 PM BST

RELX PLC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,472.003,491.003,433.003,446.003,446.00-1.40%4,156,688
Aug 28, 20253,568.003,569.003,495.003,495.003,495.00-1.96%3,330,964
Aug 27, 20253,549.003,565.003,534.003,565.003,565.000.76%2,658,093
Aug 26, 20253,405.003,562.003,405.003,538.003,538.00-1.28%6,770,435
Aug 22, 20253,582.003,600.003,561.003,584.003,584.00-0.44%1,957,685
Aug 21, 20253,601.003,611.003,566.003,600.003,600.00-0.69%2,456,538
Aug 20, 20253,532.003,634.003,530.003,625.003,625.002.43%3,392,441
Aug 19, 20253,537.003,550.003,513.003,539.003,539.00-0.03%3,887,801
Aug 18, 20253,555.003,561.003,510.003,540.003,540.000.43%2,348,160
Aug 15, 20253,514.003,534.003,498.053,525.003,525.00-0.11%4,394,984
Aug 14, 20253,515.003,530.003,485.503,529.003,529.000.86%5,369,875
Aug 13, 20253,549.003,561.003,496.003,499.003,499.00-0.99%9,504,733
Aug 12, 20253,587.003,604.003,515.003,534.003,534.00-1.37%4,408,807
Aug 11, 20253,578.003,619.003,576.503,583.003,583.000.17%3,329,805
Aug 8, 20253,652.003,662.003,554.003,577.003,577.00-2.43%3,525,334
Aug 7, 20253,632.003,691.003,628.933,666.003,666.000.55%2,798,530
Aug 6, 20253,802.003,821.003,623.003,646.003,626.50-4.40%6,346,159
Aug 5, 20253,902.003,905.003,813.003,814.003,793.60-2.31%3,080,298
Aug 4, 20253,892.003,910.003,866.003,904.003,883.120.39%10,215,746
Aug 1, 20253,921.003,938.003,885.003,889.003,868.20-1.19%2,859,642
Jul 31, 20253,913.003,976.003,912.003,936.003,914.950.74%2,529,644
Jul 30, 20253,903.003,921.003,882.003,907.003,886.100.13%2,611,244
Jul 29, 20253,884.003,920.003,877.003,902.003,881.130.26%3,021,995
Jul 28, 20253,939.003,952.003,882.003,892.003,871.18-1.14%2,452,055
Jul 25, 20253,995.004,008.003,937.003,937.003,915.94-0.88%2,350,685
Jul 24, 20253,895.003,972.213,838.003,972.003,950.761.98%4,234,231
Jul 23, 20253,915.003,927.003,888.003,895.003,874.170.39%2,760,608
Jul 22, 20253,895.003,917.003,875.003,880.003,859.25-1.05%1,869,290
Jul 21, 20253,946.003,958.003,902.003,921.003,900.03-0.88%1,634,715
Jul 18, 20253,996.004,008.003,954.003,956.003,934.84-0.85%2,263,019
Jul 17, 20254,002.004,011.003,971.003,990.003,968.660.03%2,361,886
Jul 16, 20253,976.004,011.003,970.003,989.003,967.670.15%1,750,918
Jul 15, 20254,010.004,027.003,982.003,983.003,961.70-0.72%2,315,773
Jul 14, 20253,972.004,016.003,947.004,012.003,990.540.68%1,295,268
Jul 11, 20254,002.004,030.003,979.003,985.003,963.56-0.18%2,195,630
Jul 10, 20253,958.004,005.033,953.003,992.003,970.521.45%2,609,624
Jul 9, 20253,940.003,962.003,924.003,935.003,913.83-0.35%3,903,692
Jul 8, 20253,935.003,958.003,922.003,949.003,927.750.38%2,316,026
Jul 7, 20253,903.003,946.003,901.503,934.003,912.830.90%1,894,372
Jul 4, 20253,895.003,917.003,879.003,899.003,878.02-0.03%1,014,362
Jul 3, 20253,864.003,900.003,856.003,900.003,879.011.17%1,879,495
Jul 2, 20253,943.003,943.003,822.003,855.003,834.26-1.73%2,250,827
Jul 1, 20253,952.003,968.003,899.003,923.003,901.89-0.36%2,152,035
Jun 30, 20253,925.004,001.003,925.003,937.003,915.81-0.05%4,191,304
Jun 27, 20253,875.003,941.003,858.003,939.003,917.801.65%1,997,004
Jun 26, 20253,874.003,910.003,862.003,875.003,854.15-0.74%2,520,180
Jun 25, 20253,918.003,943.003,904.003,904.003,882.99-0.08%2,567,592
Jun 24, 20253,970.003,976.003,900.003,907.003,885.98-0.53%5,083,517
Jun 23, 20253,862.003,928.003,861.003,928.003,906.860.74%1,782,204
Jun 20, 20253,921.003,927.003,889.003,899.003,878.02-0.23%4,739,456