RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.64	51.34	48.31	48.31	48.31	-3.47%	1,944
Feb 20, 2025	48.92	51.74	48.92	50.04	50.04	-0.42%	2,960
Feb 19, 2025	51.70	51.85	48.76	50.25	50.25	-1.76%	5,030
Feb 18, 2025	51.00	52.40	49.68	51.15	51.15	0.69%	3,916
Feb 14, 2025	51.20	51.20	50.17	50.80	50.80	-4.56%	2,943
Feb 13, 2025	50.39	53.28	50.39	53.23	53.23	3.96%	2,374
Feb 12, 2025	51.47	52.64	49.93	51.20	51.20	-0.68%	2,732
Feb 11, 2025	52.55	52.68	50.28	51.55	51.55	1.48%	4,092
Feb 10, 2025	51.88	51.89	49.30	50.80	50.80	2.11%	4,370
Feb 7, 2025	48.67	51.65	48.67	49.75	49.75	-0.70%	4,773
Feb 6, 2025	50.49	51.78	49.31	50.10	50.10	-0.79%	1,972
Feb 5, 2025	49.20	50.50	49.16	50.50	50.50	0.60%	2,314
Feb 4, 2025	49.77	51.46	48.74	50.20	50.20	3.51%	6,731
Feb 3, 2025	48.58	51.09	48.33	48.50	48.50	-2.41%	2,831
Jan 31, 2025	49.02	51.71	49.02	49.70	49.70	-0.40%	3,202
Jan 30, 2025	49.00	51.51	49.00	49.90	49.90	1.84%	2,431
Jan 29, 2025	48.37	50.11	48.37	49.00	49.00	-0.41%	3,342
Jan 28, 2025	48.08	50.02	47.88	49.20	49.20	1.03%	2,341
Jan 27, 2025	50.34	50.34	47.69	48.70	48.70	0.52%	4,948
Jan 24, 2025	50.36	50.66	47.87	48.45	48.45	0.93%	2,349
Jan 23, 2025	50.39	50.39	47.95	48.01	48.01	-2.03%	3,524
Jan 22, 2025	50.41	50.41	47.95	49.00	49.00	1.96%	2,960
Jan 21, 2025	50.59	50.69	48.06	48.06	48.06	0.44%	6,769
Jan 17, 2025	47.38	50.05	47.08	47.85	47.85	2.59%	1,559
Jan 16, 2025	47.11	49.15	46.56	46.64	46.64	-0.34%	2,264
Jan 15, 2025	45.41	46.93	45.41	46.80	46.80	0.97%	1,772
Jan 14, 2025	46.90	46.90	45.21	46.35	46.35	0.65%	2,794
Jan 13, 2025	46.85	46.85	44.64	46.05	46.05	-1.18%	3,848
Jan 10, 2025	46.91	47.08	45.26	46.60	46.60	0.24%	9,514
Jan 8, 2025	45.31	46.74	45.28	46.49	46.49	1.66%	1,432
Jan 7, 2025	44.63	46.83	44.63	45.73	45.73	3.30%	5,684
Jan 6, 2025	45.50	46.21	44.27	44.27	44.27	-2.71%	3,049
Jan 3, 2025	44.30	46.81	44.08	45.50	45.50	-0.55%	2,338
Jan 2, 2025	46.84	46.84	44.37	45.75	45.75	4.24%	2,263
Dec 31, 2024	46.79	46.79	43.89	43.89	43.89	-0.28%	3,794
Dec 30, 2024	46.49	46.76	43.91	44.01	44.01	-6.39%	3,995
Dec 27, 2024	44.25	47.02	44.25	47.02	47.02	-0.07%	1,797
Dec 26, 2024	47.04	47.05	45.72	47.05	47.05	2.17%	1,509
Dec 24, 2024	45.43	46.92	43.88	46.05	46.05	1.59%	3,625
Dec 23, 2024	45.18	46.81	43.87	45.33	45.33	0.18%	6,544
Dec 20, 2024	44.31	46.84	44.15	45.25	45.25	-0.77%	8,949
Dec 19, 2024	47.57	47.57	44.69	45.60	45.60	-2.04%	8,576
Dec 18, 2024	46.27	48.91	45.76	46.55	46.55	-1.79%	4,436
Dec 17, 2024	46.19	48.68	46.05	47.40	47.40	1.39%	2,922
Dec 16, 2024	46.96	48.64	45.84	46.75	46.75	-1.27%	5,246
Dec 13, 2024	46.15	48.72	45.81	47.35	47.35	3.75%	6,784
Dec 12, 2024	47.48	48.19	45.64	45.64	45.64	-3.31%	2,911
Dec 11, 2024	46.77	49.06	45.93	47.20	47.20	0.85%	4,992
Dec 10, 2024	46.06	49.01	45.76	46.80	46.80	0.21%	4,055
Dec 9, 2024	48.81	48.81	45.64	46.70	46.70	-1.16%	4,473
Dec 6, 2024	48.85	49.29	46.23	47.25	47.25	0.60%	3,209
Dec 5, 2024	48.90	49.02	46.84	46.97	46.97	0.76%	5,808
Dec 4, 2024	49.10	49.12	46.61	46.62	46.62	-2.38%	3,944
Dec 3, 2024	49.13	49.13	46.27	47.75	47.75	-2.35%	6,652
Dec 2, 2024	48.54	48.92	45.74	48.90	48.90	3.16%	13,997
Nov 29, 2024	45.34	48.40	45.34	47.40	47.40	-1.21%	3,743
Nov 27, 2024	46.36	48.50	46.36	47.98	47.98	-0.35%	7,372
Nov 26, 2024	48.25	48.27	45.53	48.15	48.15	2.88%	6,411
Nov 25, 2024	45.73	48.22	45.35	46.80	46.80	-0.53%	4,431
Nov 22, 2024	45.40	48.04	45.40	47.05	47.05	1.65%	12,092
Nov 21, 2024	44.86	46.29	44.26	46.29	46.29	3.31%	1,723
Nov 20, 2024	44.07	46.65	44.01	44.80	44.80	-0.44%	10,663
Nov 19, 2024	46.22	46.37	43.97	45.00	45.00	-0.66%	3,550
Nov 18, 2024	43.76	46.40	43.76	45.30	45.30	-1.88%	7,848
Nov 15, 2024	46.13	46.17	43.38	46.17	46.17	-0.39%	1,733
Nov 14, 2024	46.38	47.22	44.88	46.35	46.35	4.16%	1,908
Nov 13, 2024	46.35	46.35	44.50	44.50	44.50	-3.89%	794
Nov 12, 2024	45.89	47.84	45.74	46.30	46.30	0.06%	3,137
Nov 11, 2024	49.11	49.28	46.27	46.27	46.27	-0.28%	1,214
Nov 8, 2024	49.21	49.21	46.40	46.40	46.40	1.33%	1,982
Nov 7, 2024	48.81	48.82	45.80	45.80	45.80	-0.70%	1,324
Nov 6, 2024	49.10	49.10	46.12	46.12	46.12	-2.91%	5,030
Nov 5, 2024	48.10	48.91	46.57	47.50	47.50	4.06%	1,630
Nov 4, 2024	48.49	48.51	45.65	45.65	45.65	-1.31%	1,440
Nov 1, 2024	45.69	48.32	45.69	46.25	46.25	3.66%	798
Oct 31, 2024	47.15	47.17	44.57	44.62	44.62	-1.49%	3,365
Oct 30, 2024	47.25	47.25	45.29	45.29	45.29	-4.56%	2,996
Oct 29, 2024	48.90	49.14	47.46	47.46	47.46	1.90%	1,317
Oct 28, 2024	49.57	49.57	46.58	46.58	46.58	-1.45%	513
Oct 25, 2024	46.18	48.83	46.18	47.26	47.26	2.98%	2,885
Oct 24, 2024	45.96	48.53	45.90	45.90	45.90	1.51%	1,279
Oct 23, 2024	47.10	47.87	45.21	45.21	45.21	-6.11%	18,043
Oct 22, 2024	45.80	48.16	45.77	48.16	48.16	-1.38%	2,899
Oct 21, 2024	49.02	49.02	46.26	48.83	48.83	0.78%	1,884
Oct 18, 2024	49.48	49.48	46.88	48.45	48.45	2.73%	1,662
Oct 17, 2024	48.00	49.91	47.16	47.16	47.16	-2.46%	1,281
Oct 16, 2024	49.36	49.43	48.31	48.35	48.35	3.58%	1,334
Oct 15, 2024	46.68	49.78	46.68	46.68	46.68	-1.21%	1,086
Oct 14, 2024	47.25	47.25	47.25	47.25	47.25	-	716
Oct 11, 2024	48.35	48.35	45.54	47.25	47.25	2.27%	3,281
Oct 10, 2024	47.97	47.97	46.20	46.20	46.20	-1.91%	760
Oct 9, 2024	47.10	47.10	47.10	47.10	47.10	0.32%	574
Oct 8, 2024	46.95	46.95	46.95	46.95	46.95	-1.15%	12,277
Oct 7, 2024	44.83	47.50	44.78	47.50	47.50	1.92%	4,452
Oct 4, 2024	47.28	47.33	44.88	46.60	46.60	0.54%	30,311
Oct 3, 2024	45.44	48.16	45.44	46.35	46.35	-2.73%	1,800
Oct 2, 2024	46.30	48.60	45.89	47.65	47.65	0.11%	9,074
Oct 1, 2024	48.67	48.88	46.01	47.60	47.60	0.32%	4,909
Sep 30, 2024	47.45	47.45	47.45	47.45	47.45	-	1,027
Sep 27, 2024	49.42	49.42	46.55	47.45	47.45	-2.41%	1,671