RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	46.07	46.11	45.62	45.84	45.84	0.88%	1,296,291
Oct 7, 2025	45.56	45.69	45.22	45.44	45.44	-2.09%	1,039,990
Oct 6, 2025	46.77	46.78	46.17	46.41	46.41	-	1,897,598
Oct 3, 2025	46.18	46.63	46.14	46.41	46.41	-0.43%	1,064,804
Oct 2, 2025	46.66	46.74	46.28	46.61	46.61	-0.98%	1,742,531
Oct 1, 2025	47.52	47.58	46.99	47.07	47.07	-1.44%	1,752,392
Sep 30, 2025	47.66	47.97	47.58	47.76	47.76	1.34%	1,507,285
Sep 29, 2025	47.17	47.35	47.08	47.13	47.13	0.64%	876,397
Sep 26, 2025	46.69	46.92	46.59	46.83	46.83	1.19%	1,028,661
Sep 25, 2025	46.19	46.33	46.10	46.28	46.28	-0.19%	913,114
Sep 24, 2025	46.36	46.58	46.26	46.37	46.37	-0.22%	860,442
Sep 23, 2025	46.78	46.96	46.32	46.47	46.47	-1.30%	815,537
Sep 22, 2025	46.66	47.13	46.59	47.08	47.08	0.11%	756,540
Sep 19, 2025	47.20	47.43	46.86	47.03	47.03	-1.22%	1,170,358
Sep 18, 2025	48.32	48.40	47.59	47.61	47.61	1.10%	1,961,970
Sep 17, 2025	47.05	47.58	46.98	47.09	47.09	0.86%	1,018,809
Sep 16, 2025	46.92	46.99	46.63	46.69	46.69	-0.36%	1,059,823
Sep 15, 2025	46.85	47.00	46.71	46.86	46.86	0.77%	1,846,447
Sep 12, 2025	46.86	46.92	46.50	46.50	46.50	0.37%	1,045,274
Sep 11, 2025	45.50	46.39	45.44	46.33	46.33	2.66%	1,441,959
Sep 10, 2025	46.45	46.49	45.06	45.13	45.13	-4.37%	2,272,689
Sep 9, 2025	47.29	47.44	47.13	47.19	47.19	-0.25%	887,572
Sep 8, 2025	47.20	47.40	47.09	47.31	47.31	0.55%	1,197,241
Sep 5, 2025	47.13	47.40	46.92	47.05	47.05	0.53%	1,524,739
Sep 4, 2025	46.87	46.93	46.62	46.80	46.80	2.14%	1,991,787
Sep 3, 2025	45.61	45.88	45.41	45.82	45.82	0.84%	1,404,923
Sep 2, 2025	45.80	45.98	45.20	45.44	45.44	-2.64%	2,777,834
Aug 29, 2025	46.56	46.71	46.44	46.67	46.67	-0.62%	1,853,527
Aug 28, 2025	47.40	47.52	46.91	46.96	46.96	-1.90%	2,261,685
Aug 27, 2025	47.79	48.02	47.71	47.87	47.87	0.02%	1,815,663
Aug 26, 2025	47.75	47.92	47.48	47.86	47.86	0.15%	1,283,727
Aug 25, 2025	48.19	48.43	47.77	47.79	47.79	-1.34%	1,056,186
Aug 22, 2025	48.23	48.61	48.21	48.44	48.44	0.52%	1,426,775
Aug 21, 2025	48.28	48.46	48.06	48.19	48.19	-1.03%	1,029,271
Aug 20, 2025	48.70	48.98	48.66	48.69	48.69	1.88%	2,027,742
Aug 19, 2025	47.61	47.86	47.57	47.79	47.79	-0.06%	1,680,616
Aug 18, 2025	47.75	47.99	47.73	47.82	47.82	-0.29%	1,306,506
Aug 15, 2025	47.67	48.13	47.54	47.96	47.96	0.57%	1,418,403
Aug 14, 2025	47.48	47.90	47.45	47.69	47.69	-0.17%	1,213,147
Aug 13, 2025	47.68	47.85	47.49	47.77	47.77	-0.13%	1,992,486
Aug 12, 2025	48.05	48.06	47.42	47.83	47.83	-0.44%	1,258,934
Aug 11, 2025	48.25	48.34	47.89	48.04	48.04	0.08%	1,092,592
Aug 8, 2025	48.05	48.31	47.84	48.00	48.00	-2.68%	1,270,386
Aug 7, 2025	49.40	49.52	49.17	49.32	49.05	1.04%	1,403,794
Aug 6, 2025	48.81	49.08	48.35	48.81	48.54	-3.52%	4,008,969
Aug 5, 2025	51.45	51.46	50.51	50.59	50.31	-2.66%	1,652,303
Aug 4, 2025	51.83	51.99	51.70	51.97	51.69	0.74%	1,269,546
Aug 1, 2025	51.84	51.86	51.36	51.59	51.31	-0.58%	1,259,196
Jul 31, 2025	52.20	52.23	51.72	51.89	51.61	0.21%	1,394,969
Jul 30, 2025	51.78	51.98	51.54	51.78	51.50	-0.27%	1,226,551