RELX PLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	44.29	44.53	44.23	44.43	-	0.59%	219,574
Nov 3, 2025	44.17	44.23	43.92	44.17	44.17	-0.16%	969,445
Oct 31, 2025	44.13	44.29	43.88	44.24	44.24	-0.29%	1,073,009
Oct 30, 2025	44.16	44.69	44.06	44.37	44.37	-0.72%	1,775,843
Oct 29, 2025	45.73	45.73	44.63	44.69	44.69	-3.33%	1,807,297
Oct 28, 2025	46.58	46.76	46.22	46.23	46.23	-0.88%	1,002,344
Oct 27, 2025	46.90	46.98	46.55	46.64	46.64	0.15%	1,146,963
Oct 24, 2025	46.96	46.96	46.41	46.57	46.57	1.35%	1,208,319
Oct 23, 2025	45.96	46.12	45.56	45.95	45.95	-1.82%	1,039,143
Oct 22, 2025	46.72	47.22	46.65	46.80	46.80	1.10%	931,407
Oct 21, 2025	46.21	46.50	46.18	46.29	46.29	0.39%	1,118,809
Oct 20, 2025	45.51	46.11	45.49	46.11	46.11	1.95%	1,194,766
Oct 17, 2025	44.81	45.23	44.77	45.23	45.23	0.02%	1,415,928
Oct 16, 2025	45.15	45.33	44.87	45.22	45.22	0.44%	1,379,226
Oct 15, 2025	44.86	45.31	44.81	45.02	45.02	-0.90%	983,610
Oct 14, 2025	45.35	45.59	45.31	45.43	45.43	0.66%	1,019,517
Oct 13, 2025	44.97	45.39	44.85	45.13	45.13	0.69%	1,021,919
Oct 10, 2025	45.00	45.21	44.75	44.82	44.82	-0.73%	1,564,536
Oct 9, 2025	45.40	45.44	44.82	45.15	45.15	-1.51%	1,334,003
Oct 8, 2025	46.07	46.11	45.62	45.84	45.84	0.88%	1,298,110
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